MNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	32.91	32.97	32.87	32.96	32.96	0.21%	14,720
Sep 25, 2024	32.94	32.96	32.85	32.89	32.89	-0.15%	9,507
Sep 24, 2024	32.89	32.94	32.82	32.94	32.94	0.15%	13,619
Sep 23, 2024	32.90	32.94	32.87	32.89	32.89	-0.03%	9,876
Sep 20, 2024	32.85	32.92	32.85	32.90	32.90	-0.18%	33,149
Sep 19, 2024	33.06	33.06	32.94	32.96	32.96	-	24,392
Sep 18, 2024	32.92	33.02	32.92	32.96	32.96	-0.09%	15,378
Sep 17, 2024	32.96	32.99	32.93	32.99	32.99	0.20%	11,056
Sep 16, 2024	32.97	32.97	32.90	32.92	32.92	0.16%	18,319
Sep 13, 2024	32.83	32.87	32.82	32.87	32.87	0.15%	18,644
Sep 12, 2024	32.86	32.86	32.78	32.82	32.82	-0.06%	23,481
Sep 11, 2024	32.77	32.85	32.71	32.84	32.84	0.24%	49,378
Sep 10, 2024	32.69	32.79	32.68	32.76	32.76	-	20,390
Sep 9, 2024	32.75	32.79	32.46	32.76	32.76	0.18%	22,045
Sep 6, 2024	32.74	32.76	32.61	32.70	32.70	-0.15%	38,170
Sep 5, 2024	32.76	32.76	32.43	32.75	32.75	0.15%	62,968
Sep 4, 2024	32.70	32.77	32.61	32.70	32.70	0.09%	16,889
Sep 3, 2024	32.60	32.74	32.60	32.67	32.67	-0.18%	28,465
Aug 30, 2024	32.77	32.77	32.63	32.73	32.73	-0.06%	48,732
Aug 29, 2024	32.79	32.84	32.63	32.75	32.75	0.22%	89,487
Aug 28, 2024	32.62	32.68	32.62	32.68	32.68	0.13%	8,441
Aug 27, 2024	32.52	32.64	32.52	32.64	32.64	0.10%	19,451
Aug 26, 2024	32.66	32.66	32.55	32.60	32.60	0.01%	42,770
Aug 23, 2024	32.63	32.65	32.58	32.60	32.60	0.12%	50,822
Aug 22, 2024	32.61	32.64	32.50	32.56	32.56	-0.31%	31,731
Aug 21, 2024	32.64	32.66	32.58	32.66	32.66	0.21%	18,417
Aug 20, 2024	32.55	32.63	32.47	32.59	32.59	0.03%	49,223
Aug 19, 2024	32.55	32.58	32.51	32.58	32.58	0.12%	22,604
Aug 16, 2024	32.44	32.56	32.44	32.54	32.54	0.06%	20,346
Aug 15, 2024	32.44	32.62	32.18	32.52	32.52	0.16%	83,720
Aug 14, 2024	32.35	32.51	32.35	32.47	32.47	0.36%	379,791
Aug 13, 2024	32.37	32.39	32.24	32.35	32.35	-0.03%	58,016
Aug 12, 2024	32.30	32.41	32.27	32.36	32.36	0.25%	28,643
Aug 9, 2024	32.25	32.33	31.94	32.28	32.28	0.03%	47,971
Aug 8, 2024	32.22	32.32	32.12	32.27	32.27	0.28%	80,240
Aug 7, 2024	32.39	32.39	31.61	32.18	32.18	-0.09%	68,303
Aug 6, 2024	32.24	32.24	31.74	32.21	32.21	0.44%	24,373