Mantra Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.00	13.20	12.71	13.20	13.20	3.94%	167,000
Mar 25, 2026	13.47	13.47	12.51	12.70	12.70	-5.79%	57,126
Mar 24, 2026	13.49	13.49	13.48	13.48	13.48	-	1,208
Mar 23, 2026	13.23	14.72	13.07	13.48	13.48	-0.15%	72,424
Mar 20, 2026	14.29	14.29	13.02	13.50	13.50	-5.92%	66,645
Mar 19, 2026	14.64	14.64	13.27	14.35	14.35	7.01%	6,856
Mar 18, 2026	14.98	14.98	13.15	13.41	13.41	1.59%	17,276
Mar 17, 2026	14.74	14.74	13.20	13.20	13.20	-10.45%	10
Mar 16, 2026	14.03	14.98	13.16	14.74	14.74	7.67%	137,318
Mar 13, 2026	13.96	15.91	13.00	13.69	13.69	-1.93%	22,857
Mar 12, 2026	14.90	14.90	13.96	13.96	13.96	-6.93%	7
Mar 11, 2026	14.20	15.00	14.20	15.00	15.00	2.74%	87
Mar 10, 2026	14.50	14.75	14.00	14.60	14.60	-2.34%	9,105
Mar 9, 2026	14.51	14.95	14.51	14.95	14.95	-0.53%	300
Mar 6, 2026	15.10	15.10	15.03	15.03	15.03	-0.46%	180
Mar 5, 2026	14.99	15.10	14.55	15.10	15.10	4.14%	233
Mar 4, 2026	15.44	15.44	14.50	14.50	14.50	-6.15%	5,081
Mar 2, 2026	15.45	15.45	14.52	15.45	15.45	-0.26%	25
Feb 27, 2026	15.64	15.85	14.43	15.49	15.49	0.72%	223
Feb 26, 2026	14.66	15.63	14.66	15.38	15.38	5.27%	4,462
Feb 24, 2026	15.87	15.87	14.60	14.61	14.61	-0.48%	6,460
Feb 23, 2026	15.41	15.50	14.50	14.68	14.68	-2.85%	2,392
Feb 20, 2026	16.42	16.42	15.00	15.11	15.11	-3.88%	3,000
Feb 19, 2026	14.60	16.00	14.60	15.72	15.72	8.41%	15,361
Feb 18, 2026	16.16	16.16	14.30	14.50	14.50	-8.46%	7,262
Feb 17, 2026	16.42	16.42	15.84	15.84	15.84	4.55%	1,310
Feb 16, 2026	16.14	16.14	14.60	15.15	15.15	-3.87%	1,766
Feb 13, 2026	15.84	15.84	14.63	15.76	15.76	7.95%	15,183
Feb 12, 2026	14.25	15.89	14.25	14.60	14.60	0.41%	876
Feb 11, 2026	14.75	14.75	14.50	14.54	14.54	-1.42%	636
Feb 10, 2026	14.06	15.99	14.06	14.75	14.75	-1.67%	14,117
Feb 9, 2026	14.85	15.10	14.35	15.00	15.00	-0.60%	1,358
Feb 6, 2026	15.80	15.90	14.51	15.09	15.09	4.72%	5,854
Feb 5, 2026	14.00	15.92	13.51	14.41	14.41	-1.17%	1,681
Feb 4, 2026	14.57	14.58	14.56	14.58	14.58	-3.51%	47
Feb 3, 2026	16.00	16.47	14.53	15.11	15.11	-2.58%	16,498
Feb 2, 2026	17.95	17.95	15.10	15.51	15.51	2.58%	11,679
Feb 1, 2026	16.75	17.88	14.47	15.12	15.12	0.67%	8,011
Jan 30, 2026	14.94	15.89	14.13	15.02	15.02	3.30%	74,677
Jan 29, 2026	15.40	15.40	14.00	14.54	14.54	3.86%	40,126
Jan 28, 2026	14.01	15.00	12.60	14.00	14.00	1.08%	2,299
Jan 27, 2026	13.60	13.85	13.60	13.85	13.85	1.39%	61
Jan 23, 2026	15.70	15.70	13.24	13.66	13.66	-7.95%	602
Jan 22, 2026	14.82	15.93	12.66	14.84	14.84	2.13%	10,947
Jan 21, 2026	15.00	15.00	14.25	14.53	14.53	-9.13%	7,261
Jan 20, 2026	14.00	16.00	14.00	15.99	15.99	-1.60%	1,253
Jan 19, 2026	16.29	16.37	16.25	16.25	16.25	0.25%	1,124
Jan 16, 2026	14.98	16.46	14.98	16.21	16.21	8.21%	646
Jan 14, 2026	15.00	15.00	14.07	14.98	14.98	-0.13%	6,659
Jan 9, 2026	15.00	15.00	15.00	15.00	15.00	-	1,146