MNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.77	33.93	33.70	33.73	33.73	-0.07%	27,358
Feb 20, 2025	33.59	33.77	33.59	33.75	33.75	0.36%	75,420
Feb 19, 2025	33.59	33.67	33.59	33.63	33.63	0.13%	10,047
Feb 18, 2025	33.56	33.59	33.55	33.59	33.59	0.28%	13,234
Feb 14, 2025	33.50	33.55	33.48	33.50	33.50	0.22%	9,513
Feb 13, 2025	33.40	33.43	33.40	33.42	33.42	-	10,041
Feb 12, 2025	33.49	33.49	33.32	33.42	33.42	0.15%	30,116
Feb 11, 2025	33.49	33.49	33.37	33.37	33.37	-0.13%	19,004
Feb 10, 2025	33.46	33.46	33.40	33.42	33.42	0.18%	8,600
Feb 7, 2025	33.40	33.41	33.21	33.36	33.36	-0.25%	10,737
Feb 6, 2025	33.46	33.46	33.41	33.44	33.44	-0.03%	13,966
Feb 5, 2025	33.50	33.50	33.42	33.45	33.45	-0.10%	17,561
Feb 4, 2025	33.36	33.50	33.36	33.48	33.48	0.63%	14,783
Feb 3, 2025	33.31	33.38	33.25	33.28	33.28	-0.37%	48,703
Jan 31, 2025	33.34	33.46	33.34	33.40	33.40	0.06%	13,028
Jan 30, 2025	33.54	33.54	33.33	33.38	33.38	-0.21%	26,611
Jan 29, 2025	33.43	33.52	33.41	33.45	33.45	0.15%	16,025
Jan 28, 2025	33.38	33.45	33.38	33.40	33.40	-0.45%	17,008
Jan 27, 2025	33.49	33.60	33.49	33.55	33.55	-	7,222
Jan 24, 2025	33.49	33.57	33.48	33.55	33.55	0.24%	13,760
Jan 23, 2025	33.50	33.53	33.43	33.47	33.47	0.02%	28,796
Jan 22, 2025	33.37	33.50	33.37	33.46	33.46	-0.05%	13,183
Jan 21, 2025	33.48	33.52	33.45	33.48	33.48	0.15%	27,834
Jan 17, 2025	33.41	33.48	33.38	33.43	33.43	0.15%	14,272
Jan 16, 2025	33.37	33.45	33.37	33.38	33.38	-0.09%	18,305
Jan 15, 2025	33.40	33.44	33.38	33.41	33.41	0.21%	7,381
Jan 14, 2025	33.39	33.41	33.30	33.34	33.34	0.12%	19,089
Jan 13, 2025	33.22	33.31	33.22	33.30	33.30	-	25,369
Jan 10, 2025	33.20	33.34	33.20	33.30	33.30	-0.03%	24,741
Jan 8, 2025	33.28	33.32	33.27	33.31	33.31	0.39%	12,863
Jan 7, 2025	33.17	33.23	33.09	33.18	33.18	0.27%	41,475
Jan 6, 2025	33.09	33.18	33.08	33.09	33.09	-0.33%	377,255
Jan 3, 2025	33.01	33.20	32.99	33.20	33.20	0.36%	53,044
Jan 2, 2025	32.91	33.10	32.91	33.08	33.08	0.36%	14,917
Dec 31, 2024	33.10	33.13	32.96	32.96	32.96	-0.06%	40,078
Dec 30, 2024	32.88	33.08	32.88	32.98	32.98	-0.17%	107,393
Dec 27, 2024	33.08	33.08	33.00	33.04	33.04	-0.02%	12,447
Dec 26, 2024	32.88	33.10	32.88	33.04	33.04	0.14%	23,289
Dec 24, 2024	33.04	33.04	32.94	32.99	32.99	0.22%	12,107
Dec 23, 2024	32.93	32.95	32.91	32.92	32.92	0.16%	14,507
Dec 20, 2024	32.68	32.92	32.68	32.87	32.87	0.27%	10,539
Dec 19, 2024	32.98	32.98	32.78	32.78	32.78	-0.06%	18,708
Dec 18, 2024	32.94	32.94	32.80	32.80	32.80	-0.27%	22,972
Dec 17, 2024	32.84	32.89	32.84	32.89	32.89	0.03%	9,716
Dec 16, 2024	32.92	32.92	32.86	32.88	32.88	0.03%	12,915
Dec 13, 2024	32.90	32.90	32.86	32.87	32.87	-0.02%	9,523
Dec 12, 2024	32.81	32.91	32.81	32.88	32.88	-0.11%	23,365
Dec 11, 2024	32.90	32.91	32.84	32.91	32.91	0.18%	14,957
Dec 10, 2024	32.87	32.89	32.82	32.85	32.85	-0.12%	9,541
Dec 9, 2024	32.90	32.92	32.89	32.89	32.89	0.18%	5,686
Dec 6, 2024	32.93	32.93	32.75	32.83	32.83	-0.18%	12,586
Dec 5, 2024	32.82	32.90	32.82	32.89	32.89	0.23%	20,633
Dec 4, 2024	32.84	32.84	32.75	32.82	32.82	-0.10%	9,123
Dec 3, 2024	32.87	32.87	32.82	32.85	32.85	0.09%	10,092
Dec 2, 2024	32.79	32.87	32.75	32.82	32.82	-0.03%	15,552
Nov 29, 2024	32.84	32.87	32.83	32.83	32.83	-0.04%	2,065
Nov 27, 2024	32.84	32.87	32.76	32.84	32.84	0.19%	13,043
Nov 26, 2024	32.79	32.90	32.78	32.78	32.78	-0.26%	18,011
Nov 25, 2024	32.77	32.90	32.77	32.87	32.87	0.20%	26,376
Nov 22, 2024	32.74	32.84	32.72	32.80	32.80	0.06%	57,958
Nov 21, 2024	32.71	32.80	32.71	32.78	32.78	0.34%	14,934
Nov 20, 2024	32.62	32.73	32.62	32.67	32.67	0.21%	21,970
Nov 19, 2024	32.49	32.68	32.49	32.60	32.60	-0.15%	9,560
Nov 18, 2024	32.70	32.76	32.62	32.65	32.65	-0.06%	9,606
Nov 15, 2024	32.80	32.80	32.63	32.67	32.67	-0.24%	14,690
Nov 14, 2024	32.78	32.80	32.75	32.75	32.75	-0.12%	8,656
Nov 13, 2024	32.83	32.90	32.75	32.79	32.79	-0.24%	20,067
Nov 12, 2024	32.70	32.89	32.65	32.87	32.87	0.12%	79,201
Nov 11, 2024	32.87	32.91	32.81	32.83	32.83	0.10%	21,324
Nov 8, 2024	32.86	32.86	32.78	32.80	32.80	-0.32%	6,594
Nov 7, 2024	32.88	32.96	32.86	32.90	32.90	-0.09%	34,103
Nov 6, 2024	33.00	33.15	32.53	32.93	32.93	0.05%	18,871
Nov 5, 2024	32.90	32.98	32.83	32.91	32.91	0.22%	19,086
Nov 4, 2024	32.86	32.88	32.83	32.84	32.84	0.03%	18,793
Nov 1, 2024	32.87	32.87	32.83	32.83	32.83	-	30,598
Oct 31, 2024	32.88	32.90	32.83	32.83	32.83	-0.18%	17,136
Oct 30, 2024	32.83	32.94	32.83	32.89	32.89	0.12%	6,255
Oct 29, 2024	32.83	32.88	32.83	32.85	32.85	0.06%	23,207
Oct 28, 2024	32.79	32.88	32.72	32.83	32.83	0.15%	9,741
Oct 25, 2024	32.98	32.98	32.78	32.78	32.78	-0.24%	15,685
Oct 24, 2024	32.94	32.94	32.86	32.86	32.86	-	10,263
Oct 23, 2024	32.78	32.89	32.78	32.86	32.86	-0.09%	9,525
Oct 22, 2024	32.88	32.90	32.86	32.89	32.89	0.12%	11,101
Oct 21, 2024	32.87	32.92	32.83	32.85	32.85	-0.21%	36,089
Oct 18, 2024	32.92	32.94	32.91	32.92	32.92	-0.03%	20,387
Oct 17, 2024	32.90	32.97	32.90	32.93	32.93	-	19,628
Oct 16, 2024	32.96	32.97	32.93	32.93	32.93	0.03%	32,701
Oct 15, 2024	32.88	32.94	32.88	32.92	32.92	0.12%	107,151
Oct 14, 2024	32.85	32.91	32.85	32.88	32.88	-0.03%	54,897
Oct 11, 2024	32.90	32.91	32.88	32.89	32.89	0.03%	5,601
Oct 10, 2024	32.89	32.90	32.83	32.88	32.88	0.03%	29,702
Oct 9, 2024	32.71	32.93	32.71	32.87	32.87	-	247,450
Oct 8, 2024	32.82	32.94	32.82	32.87	32.87	0.21%	13,195
Oct 7, 2024	32.89	32.98	32.80	32.80	32.80	-0.39%	14,424
Oct 4, 2024	33.04	33.04	32.87	32.93	32.93	0.43%	26,130
Oct 3, 2024	32.88	32.93	32.78	32.79	32.79	-0.49%	135,200
Oct 2, 2024	32.88	32.95	32.88	32.95	32.95	0.21%	967,868
Oct 1, 2024	32.95	32.97	32.88	32.88	32.88	-	70,082
Sep 30, 2024	32.88	32.98	32.88	32.88	32.88	-0.15%	13,349
Sep 27, 2024	32.98	32.98	32.92	32.93	32.93	-0.09%	23,952