Mapro Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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