Mapro Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	51.90	51.90	51.40	51.40	51.40	-0.96%	10,729
Mar 5, 2026	50.89	51.90	50.89	51.90	51.90	1.98%	10,100
Mar 4, 2026	50.89	50.89	50.89	50.89	50.89	1.98%	605
Mar 2, 2026	51.41	51.92	49.90	49.90	49.90	-1.98%	49,497
Feb 27, 2026	51.91	52.50	50.91	50.91	50.91	-1.98%	5,248
Feb 26, 2026	53.00	53.00	51.94	51.94	51.94	-2.00%	15,021
Feb 25, 2026	52.00	53.00	50.96	53.00	53.00	1.92%	8,064
Feb 24, 2026	52.00	52.00	52.00	52.00	52.00	-0.08%	2,436
Feb 23, 2026	52.56	52.56	52.04	52.04	52.04	-2.00%	9,694
Feb 19, 2026	53.10	53.10	53.10	53.10	53.10	0.99%	6
Feb 18, 2026	52.55	52.58	52.55	52.58	52.58	2.00%	35,576
Feb 17, 2026	51.45	53.55	51.45	51.55	51.55	-1.81%	27,464
Feb 16, 2026	57.68	57.68	52.20	52.50	52.50	-4.44%	51,769
Feb 13, 2026	54.94	54.94	54.94	54.94	54.94	4.99%	1,990
Feb 12, 2026	50.85	52.33	50.85	52.33	52.33	5.00%	423
Feb 11, 2026	49.80	49.84	49.00	49.84	49.84	4.99%	1,482
Feb 10, 2026	48.42	50.34	46.50	47.47	47.47	-1.00%	18,013
Feb 9, 2026	45.95	47.97	45.95	47.95	47.95	4.95%	3,924
Feb 6, 2026	46.22	48.34	45.32	45.69	45.69	-0.76%	10,627
Feb 5, 2026	50.00	50.02	45.31	46.04	46.04	-3.36%	12,901
Feb 4, 2026	50.34	52.34	47.40	47.64	47.64	-4.43%	14,441
Feb 3, 2026	47.50	49.89	47.50	49.85	49.85	4.90%	3,984
Feb 2, 2026	49.80	52.25	47.31	47.52	47.52	-4.58%	13,457
Feb 1, 2026	52.80	52.80	48.00	49.80	49.80	-0.97%	6,073
Jan 30, 2026	49.99	50.29	49.89	50.29	50.29	4.99%	3,020
Jan 29, 2026	46.00	47.90	46.00	47.90	47.90	5.00%	12,564
Jan 28, 2026	47.99	49.99	45.39	45.62	45.62	-4.50%	12,012
Jan 27, 2026	51.02	51.02	47.52	47.77	47.77	-4.50%	15,842
Jan 23, 2026	52.70	54.70	50.00	50.02	50.02	-4.05%	4,835
Jan 22, 2026	53.95	56.64	51.26	52.13	52.13	-3.37%	18,631
Jan 21, 2026	54.40	56.65	52.05	53.95	53.95	-0.02%	12,663
Jan 20, 2026	56.70	59.53	53.87	53.96	53.96	-4.83%	36,796
Jan 19, 2026	58.85	62.58	56.70	56.70	56.70	-4.99%	13,162
Jan 16, 2026	59.50	64.80	59.46	59.68	59.68	-4.63%	22,908
Jan 14, 2026	61.12	67.54	61.12	62.58	62.58	-2.72%	52,275
Jan 13, 2026	64.33	64.33	64.33	64.33	64.33	-4.99%	10,382
Jan 12, 2026	68.00	68.00	67.71	67.71	67.71	-5.00%	6,770
Jan 9, 2026	78.77	78.77	71.27	71.27	71.27	-5.00%	15,131
Jan 8, 2026	74.99	77.00	74.99	75.02	75.02	-4.95%	27,052
Jan 7, 2026	78.93	81.42	78.93	78.93	78.93	-5.00%	2,895
Jan 6, 2026	83.08	83.08	83.08	83.08	83.08	-5.00%	7,465
Jan 5, 2026	95.00	96.65	87.45	87.45	87.45	-5.00%	15,528
Jan 2, 2026	92.83	92.83	84.00	92.05	92.05	4.12%	28,183
Jan 1, 2026	82.39	89.22	80.74	88.41	88.41	4.04%	10,829
Dec 31, 2025	85.65	85.65	77.51	84.98	84.98	4.17%	24,927
Dec 30, 2025	81.50	81.58	79.00	81.58	81.58	4.99%	2,483
Dec 29, 2025	76.99	77.70	75.48	77.70	77.70	5.00%	9,708
Dec 26, 2025	73.04	74.23	73.00	74.00	74.00	4.67%	5,017
Dec 24, 2025	70.00	72.32	70.00	70.70	70.70	2.64%	17,452
Dec 23, 2025	69.72	72.57	68.00	68.88	68.88	-0.35%	32,006