Mapro Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	43.00	43.00	41.12	41.99	41.99	-8.08%	3,494
Jun 10, 2026	48.00	49.40	45.00	45.68	45.68	1.51%	862
Jun 9, 2026	45.03	45.03	38.06	45.00	45.00	9.89%	90
Jun 8, 2026	39.00	40.95	39.00	40.95	40.95	9.99%	9
Jun 5, 2026	40.80	42.50	37.00	37.23	37.23	-7.85%	1,445
Jun 4, 2026	40.40	40.40	40.40	40.40	40.40	1.00%	10
Jun 3, 2026	40.50	40.50	40.00	40.00	40.00	-0.15%	1,500
Jun 2, 2026	42.08	44.18	40.00	40.06	40.06	-4.80%	282
Jun 1, 2026	42.08	42.08	42.08	42.08	42.08	-	198
May 29, 2026	42.29	42.29	42.08	42.08	42.08	-0.99%	67
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