Mapro Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	40.90	42.50	40.70	42.50	42.50	4.94%	1,716
May 26, 2026	40.25	40.50	40.25	40.50	40.50	0.97%	136
May 25, 2026	41.50	44.00	39.86	40.11	40.11	-4.39%	504
May 22, 2026	41.95	41.95	40.01	41.95	41.95	-	403
May 21, 2026	42.58	42.81	41.95	41.95	41.95	-2.49%	46
May 20, 2026	43.02	43.02	43.02	43.02	43.02	-0.49%	1
May 19, 2026	43.23	43.23	43.23	43.23	43.23	-4.99%	187
May 18, 2026	44.27	45.67	44.27	45.50	45.50	-2.36%	35
May 14, 2026	46.69	46.69	46.60	46.60	46.60	1.30%	121
May 13, 2026	46.53	46.53	46.00	46.00	46.00	-2.13%	11
May 12, 2026	47.00	47.00	47.00	47.00	47.00	-1.03%	90
May 11, 2026	46.15	48.00	46.15	47.49	47.49	3.60%	307
May 8, 2026	41.85	46.15	41.85	45.84	45.84	4.16%	1,469
May 7, 2026	44.50	44.73	43.00	44.01	44.01	-2.09%	515
May 6, 2026	44.95	44.95	44.95	44.95	44.95	-0.11%	460
May 5, 2026	43.71	45.00	43.71	45.00	45.00	-2.20%	121
May 4, 2026	47.97	49.50	46.01	46.01	46.01	-3.14%	729
Apr 30, 2026	47.50	47.50	47.50	47.50	47.50	3.28%	1
Apr 29, 2026	45.25	46.00	43.50	45.99	45.99	4.88%	824
Apr 28, 2026	42.21	43.85	39.71	43.85	43.85	4.90%	3,780
Apr 27, 2026	43.55	43.55	41.80	41.80	41.80	-4.98%	1,679
Apr 24, 2026	45.93	45.93	43.99	43.99	43.99	-4.99%	930
Apr 23, 2026	46.40	46.50	44.48	46.30	46.30	4.09%	2,805
Apr 22, 2026	46.23	46.23	44.00	44.48	44.48	-3.30%	1,637
Apr 21, 2026	50.72	50.72	45.90	46.00	46.00	-4.78%	6,019
Apr 20, 2026	50.50	50.65	48.14	48.31	48.31	-4.66%	1,257
Apr 17, 2026	51.12	53.67	50.60	50.67	50.67	-0.88%	1,580
Apr 16, 2026	53.89	53.89	49.01	51.12	51.12	-0.41%	61,622
Apr 15, 2026	51.35	53.91	51.00	51.33	51.33	-0.04%	60,905
Apr 13, 2026	50.66	52.15	47.20	51.35	51.35	3.38%	58,499
Apr 10, 2026	50.00	50.00	49.00	49.67	49.67	0.36%	1,721
Apr 9, 2026	52.52	52.52	49.40	49.49	49.49	-4.77%	14,439
Apr 8, 2026	52.64	52.64	51.15	51.97	51.97	3.65%	757
Apr 7, 2026	50.47	50.47	49.98	50.14	50.14	0.32%	91
Apr 6, 2026	49.98	49.98	49.98	49.98	49.98	2.00%	31
Apr 1, 2026	49.00	49.00	49.00	49.00	49.00	2.06%	496
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