Mapro Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	48.50	48.50	48.00	48.01	48.01	-1.01%	281
Mar 25, 2026	48.58	48.58	47.61	48.50	48.50	0.83%	37,861
Mar 24, 2026	48.21	48.21	47.86	48.10	48.10	-0.23%	350
Mar 23, 2026	50.75	50.75	48.05	48.21	48.21	-4.53%	709
Mar 20, 2026	50.50	50.50	50.50	50.50	50.50	1.00%	1,133
Mar 19, 2026	49.50	50.00	49.50	50.00	50.00	-	100,001
Mar 18, 2026	49.00	50.00	49.00	50.00	50.00	0.20%	5,199
Mar 17, 2026	49.90	50.39	49.90	49.90	49.90	-	711
Mar 16, 2026	49.90	49.90	49.90	49.90	49.90	0.40%	50,000
Mar 13, 2026	49.50	49.70	49.50	49.70	49.70	1.12%	1,082
Mar 12, 2026	48.86	49.15	48.86	49.15	49.15	-1.40%	67,994
Mar 11, 2026	51.20	51.20	49.85	49.85	49.85	-1.87%	43,111
Mar 10, 2026	50.80	50.90	50.80	50.80	50.80	0.79%	1,148
Mar 9, 2026	51.20	51.20	50.40	50.40	50.40	-1.95%	250
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