Mapro Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	70.06	70.06	66.73	69.12	69.12	3.58%	14,298
Dec 19, 2025	64.19	66.73	64.19	66.73	66.73	4.99%	633
Dec 18, 2025	62.05	63.56	62.05	63.56	63.56	4.99%	1,636
Dec 17, 2025	57.66	60.54	54.85	60.54	60.54	4.99%	19,912
Dec 16, 2025	57.90	60.90	57.18	57.66	57.66	-4.19%	12,605
Dec 15, 2025	58.76	60.19	57.85	60.18	60.18	4.97%	108,060
Dec 12, 2025	56.85	57.76	55.00	57.33	57.33	4.22%	43,620
Dec 11, 2025	55.08	55.08	52.55	55.01	55.01	4.86%	11,704
Dec 10, 2025	55.41	55.41	52.45	52.46	52.46	-4.98%	16,930
Dec 9, 2025	55.41	55.41	52.05	55.21	55.21	4.60%	10,275
Dec 8, 2025	52.78	52.78	50.27	52.78	52.78	4.99%	25,432
Dec 1, 2025	45.50	50.27	45.49	50.27	50.27	4.99%	10,025
Nov 24, 2025	43.32	47.88	43.32	47.88	47.88	5.00%	14,250
Nov 17, 2025	45.60	45.60	45.60	45.60	45.60	-5.00%	126
Nov 10, 2025	46.50	50.87	46.03	48.00	48.00	-0.93%	41,220
Nov 3, 2025	48.50	48.50	48.45	48.45	48.45	-5.00%	1,115
Oct 27, 2025	50.73	51.00	50.73	51.00	51.00	-4.48%	175
Oct 20, 2025	57.99	57.99	53.39	53.39	53.39	-4.98%	67
Oct 13, 2025	56.19	56.19	56.19	56.19	56.19	-4.99%	5
Oct 6, 2025	59.14	59.14	59.14	59.14	59.14	-5.00%	505
Sep 29, 2025	68.70	68.70	62.20	62.25	62.25	-4.89%	9,565
Sep 22, 2025	65.45	65.45	65.45	65.45	65.45	4.97%	8,111