Mantra Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.30	15.84	15.22	15.22	15.22	-1.93%	4,001
May 27, 2026	15.98	15.98	14.58	15.52	15.52	6.45%	4,930
May 26, 2026	15.50	15.69	14.53	14.58	14.58	-7.13%	16,493
May 25, 2026	16.48	16.48	14.22	15.70	15.70	4.67%	2,021
May 22, 2026	14.10	16.49	14.10	15.00	15.00	-2.53%	1,830
May 20, 2026	15.27	15.39	15.27	15.39	15.39	-0.26%	199
May 19, 2026	15.43	15.43	15.43	15.43	15.43	-1.53%	99
May 15, 2026	17.40	17.40	14.60	15.67	15.67	7.85%	3,786
May 14, 2026	15.00	15.00	14.06	14.53	14.53	-1.96%	5,869
May 13, 2026	14.84	15.74	14.21	14.82	14.82	7.31%	8,887
May 12, 2026	15.89	15.89	13.55	13.81	13.81	2.07%	4,110
May 11, 2026	15.45	15.45	13.52	13.53	13.53	-12.43%	9,015
May 8, 2026	15.70	15.70	15.44	15.45	15.45	3.90%	1,424
May 7, 2026	14.99	15.42	14.17	14.87	14.87	3.99%	7,672
May 6, 2026	14.94	14.96	13.06	14.30	14.30	-2.79%	25,927
May 5, 2026	15.20	15.20	14.50	14.71	14.71	-1.41%	2,084
May 4, 2026	15.44	15.47	13.75	14.92	14.92	6.19%	9,536
Apr 30, 2026	15.75	15.75	13.85	14.05	14.05	-5.51%	11,325
Apr 29, 2026	15.80	15.80	14.23	14.87	14.87	-6.71%	3,548
Apr 28, 2026	17.49	17.49	14.57	15.94	15.94	-2.75%	5,849
Apr 27, 2026	16.49	16.49	16.39	16.39	16.39	5.74%	250
Apr 24, 2026	15.65	17.40	15.01	15.50	15.50	-9.46%	3,123
Apr 23, 2026	17.90	17.90	15.05	17.12	17.12	0.71%	4,245
Apr 22, 2026	16.42	17.90	15.17	17.00	17.00	3.28%	1,130
Apr 21, 2026	16.50	16.50	16.46	16.46	16.46	2.88%	7
Apr 20, 2026	15.00	16.00	15.00	16.00	16.00	3.96%	482
Apr 17, 2026	15.39	15.39	15.39	15.39	15.39	-	729
Apr 16, 2026	15.02	17.49	15.02	15.39	15.39	1.45%	28,502
Apr 15, 2026	14.93	15.25	14.01	15.17	15.17	1.61%	33,636
Apr 13, 2026	13.51	15.20	13.51	14.93	14.93	0.20%	10,433
Apr 10, 2026	14.01	15.22	14.00	14.90	14.90	1.57%	16,057
Apr 9, 2026	15.25	15.25	14.01	14.67	14.67	-1.54%	14,944
Apr 8, 2026	15.00	15.00	14.25	14.90	14.90	-	647
Apr 7, 2026	14.51	14.90	14.43	14.90	14.90	-1.97%	1,552
Apr 6, 2026	15.00	15.20	14.15	15.20	15.20	8.57%	9,706
Apr 2, 2026	13.33	14.00	12.48	14.00	14.00	5.03%	2,106
Apr 1, 2026	13.34	13.34	13.33	13.33	13.33	-	200
Mar 30, 2026	13.40	13.40	13.33	13.33	13.33	0.98%	5,002
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