Mapro Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	55.48	55.48	55.48	55.48	55.48	-2.00%	225
Aug 20, 2026	56.61	56.61	56.61	56.61	56.61	-1.99%	4,784
Aug 19, 2026	57.76	57.76	57.76	57.76	57.76	-1.99%	102,147
Aug 18, 2026	58.93	58.93	58.93	58.93	58.93	-2.00%	1,785
Aug 17, 2026	60.13	60.13	60.13	60.13	60.13	-1.99%	2,752
Aug 14, 2026	61.35	61.35	61.35	61.35	61.35	-2.00%	2,033
Aug 13, 2026	62.60	62.65	62.60	62.60	62.60	-1.99%	3,496
Aug 12, 2026	63.87	64.00	63.87	63.87	63.87	-1.99%	1,835
Aug 11, 2026	65.17	65.17	65.17	65.17	65.17	-1.99%	7,220
Aug 10, 2026	66.49	66.49	66.49	66.49	66.49	-1.99%	39,177
Aug 7, 2026	67.84	67.84	67.84	67.84	67.84	2.00%	34,598
Aug 6, 2026	66.51	66.51	66.51	66.51	66.51	1.99%	5,927
Aug 5, 2026	65.21	65.21	65.21	65.21	65.21	4.99%	3,905
Aug 4, 2026	62.11	62.11	62.11	62.11	62.11	4.99%	6,022
Aug 3, 2026	59.16	59.16	59.16	59.16	59.16	4.99%	15,768
Jul 31, 2026	56.35	56.35	56.35	56.35	56.35	4.99%	9,464
Jul 30, 2026	53.67	53.67	53.67	53.67	53.67	4.99%	15,445
Jul 29, 2026	51.12	51.12	48.69	51.12	51.12	4.99%	15,137
Jul 28, 2026	48.69	48.69	48.69	48.69	48.69	4.98%	258
Jul 27, 2026	44.18	46.38	41.98	46.38	46.38	4.98%	5,643
Jul 24, 2026	44.19	44.19	39.99	44.18	44.18	4.97%	23,696
Jul 23, 2026	42.09	42.09	42.09	42.09	42.09	4.99%	547
Jul 22, 2026	40.09	40.09	40.09	40.09	40.09	4.98%	16,505
Jul 21, 2026	38.15	38.19	36.74	38.19	38.19	4.98%	954
Jul 20, 2026	36.30	36.38	36.00	36.38	36.38	4.99%	30,807
Jul 17, 2026	34.63	34.65	34.00	34.65	34.65	5.00%	13,780
Jul 16, 2026	33.00	33.05	30.30	33.00	33.00	4.83%	102,261
Jul 15, 2026	31.48	31.48	31.42	31.48	31.48	4.97%	19,123
Jul 14, 2026	29.96	29.99	29.96	29.99	29.99	4.42%	2,220
Jul 13, 2026	29.19	29.19	26.70	28.72	28.72	3.31%	121,747
Jul 10, 2026	27.80	27.80	27.80	27.80	27.80	4.98%	649
Jul 9, 2026	25.22	26.48	24.09	26.48	26.48	5.00%	253,813
Jul 8, 2026	25.92	25.99	24.17	25.22	25.22	1.86%	22,127
Jul 7, 2026	25.95	26.29	24.03	24.76	24.76	-1.12%	170,365
Jul 6, 2026	24.90	27.48	24.88	25.04	25.04	-4.35%	285,133
Jul 3, 2026	28.00	28.75	26.16	26.18	26.18	-4.90%	114,054
Jul 2, 2026	29.00	29.90	27.49	27.53	27.53	-4.58%	126,637
Jul 1, 2026	31.64	31.64	28.64	28.85	28.85	-4.28%	22,058
Jun 30, 2026	32.67	33.25	30.12	30.14	30.14	-4.92%	8,064
Jun 29, 2026	32.84	32.84	29.75	31.70	31.70	1.25%	22,156
Jun 25, 2026	34.33	34.33	31.07	31.31	31.31	-4.25%	62,934
Jun 24, 2026	34.86	34.86	31.80	32.70	32.70	-1.54%	16,030
Jun 23, 2026	36.55	36.55	32.95	33.21	33.21	-7.21%	19,942
Jun 22, 2026	40.50	42.36	35.00	35.79	35.79	-7.06%	16,345
Jun 19, 2026	37.51	38.51	37.51	38.51	38.51	-3.75%	8
Jun 18, 2026	42.49	42.50	40.01	40.01	40.01	1.81%	1,874
Jun 17, 2026	39.30	41.16	38.10	39.30	39.30	-6.43%	234
Jun 16, 2026	46.98	46.98	42.00	42.00	42.00	-4.55%	5,791
Jun 15, 2026	46.00	46.00	43.20	44.00	44.00	4.04%	2,153
Jun 12, 2026	39.30	44.80	39.00	42.29	42.29	0.71%	954