Mantra Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	14.02	15.85	14.02	14.26	14.26	1.71%	18,900
Aug 20, 2026	14.47	15.49	14.00	14.02	14.02	-3.11%	1,483
Aug 19, 2026	14.99	14.99	14.26	14.47	14.47	-3.08%	626
Aug 18, 2026	15.03	15.03	14.06	14.93	14.93	-0.20%	3,551
Aug 17, 2026	15.05	15.35	14.95	14.96	14.96	-1.90%	586
Aug 14, 2026	15.00	15.75	15.00	15.25	15.25	-1.93%	1,025
Aug 13, 2026	15.55	15.55	15.55	15.55	15.55	-0.19%	1
Aug 12, 2026	15.58	15.58	15.05	15.58	15.58	-0.45%	137
Aug 11, 2026	15.50	16.00	15.30	15.65	15.65	1.76%	5,004
Aug 10, 2026	16.30	16.30	15.25	15.38	15.38	-2.35%	2,042
Aug 7, 2026	15.50	15.99	15.20	15.75	15.75	-0.25%	8,128
Aug 6, 2026	16.25	16.25	15.02	15.79	15.79	0.38%	12,314
Aug 5, 2026	16.00	16.10	15.05	15.73	15.73	-3.02%	8,080
Aug 4, 2026	15.85	16.60	15.50	16.22	16.22	2.33%	116
Aug 3, 2026	17.99	17.99	15.07	15.85	15.85	0.44%	3,039
Jul 31, 2026	15.50	16.45	15.50	15.78	15.78	1.22%	123
Jul 30, 2026	15.85	15.85	14.71	15.59	15.59	1.90%	1,755
Jul 29, 2026	15.85	15.99	14.99	15.30	15.30	0.66%	2,162
Jul 28, 2026	16.41	16.41	15.06	15.20	15.20	-4.70%	979
Jul 27, 2026	15.51	16.98	15.06	15.95	15.95	2.84%	498
Jul 24, 2026	15.63	16.55	15.40	15.51	15.51	-2.82%	2,706
Jul 23, 2026	16.15	17.78	15.95	15.96	15.96	-8.06%	34,583
Jul 22, 2026	16.81	18.51	15.99	17.36	17.36	12.51%	52,618
Jul 21, 2026	15.42	16.65	15.42	15.43	15.43	0.59%	1,242
Jul 20, 2026	15.41	16.49	14.01	15.34	15.34	-0.45%	2,961
Jul 17, 2026	15.60	15.60	15.41	15.41	15.41	-	2
Jul 16, 2026	16.29	16.90	15.30	15.41	15.41	-5.58%	12,577
Jul 15, 2026	16.01	16.46	15.03	16.32	16.32	3.42%	9,715
Jul 14, 2026	17.50	17.50	15.69	15.78	15.78	-2.77%	33,452
Jul 13, 2026	16.51	16.94	15.90	16.23	16.23	-1.70%	2,417
Jul 10, 2026	16.59	17.20	16.01	16.51	16.51	-1.37%	3,819
Jul 9, 2026	17.44	17.44	16.50	16.74	16.74	1.39%	382
Jul 8, 2026	16.50	17.74	16.45	16.51	16.51	-2.42%	4,007
Jul 7, 2026	17.32	17.67	16.87	16.92	16.92	-0.99%	751
Jul 6, 2026	15.01	17.50	15.01	17.09	17.09	6.81%	27,125
Jul 3, 2026	16.80	16.80	16.00	16.00	16.00	-4.82%	2,223
Jul 2, 2026	16.00	16.90	15.19	16.81	16.81	5.06%	7,055
Jul 1, 2026	15.22	16.00	15.22	16.00	16.00	-0.50%	583
Jun 29, 2026	15.80	16.14	15.38	16.08	16.08	-0.25%	6,786
Jun 25, 2026	16.13	16.13	16.12	16.12	16.12	-1.29%	11,006
Jun 24, 2026	16.30	16.90	16.20	16.33	16.33	0.80%	3,106
Jun 23, 2026	16.84	16.84	16.00	16.20	16.20	2.08%	18,133
Jun 22, 2026	16.50	16.50	15.80	15.87	15.87	-3.82%	7,711
Jun 19, 2026	17.32	17.32	16.17	16.50	16.50	-2.83%	2,154
Jun 18, 2026	16.92	19.00	16.82	16.98	16.98	-0.12%	12,891
Jun 17, 2026	15.40	17.00	15.35	17.00	17.00	10.46%	62,775
Jun 16, 2026	17.48	17.48	15.26	15.39	15.39	-3.75%	610
Jun 15, 2026	15.98	16.20	15.14	15.99	15.99	0.50%	27,154
Jun 12, 2026	15.85	18.78	15.12	15.91	15.91	0.38%	2,861
Jun 11, 2026	16.30	16.30	15.85	15.85	15.85	5.11%	22