Manbro Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	56.20	57.47	54.41	56.66	56.66	2.48%	179,027
Jul 30, 2026	53.10	55.44	51.99	55.29	55.29	4.64%	277,283
Jul 29, 2026	51.84	52.96	50.35	52.84	52.84	4.76%	84,007
Jul 28, 2026	51.35	52.38	49.99	50.44	50.44	-1.29%	61,948
Jul 27, 2026	51.00	51.99	50.00	51.10	51.10	1.85%	174,030
Jul 24, 2026	50.90	50.99	49.34	50.17	50.17	0.38%	190,820
Jul 23, 2026	51.72	52.88	49.50	49.98	49.98	-3.27%	118,071
Jul 22, 2026	50.74	52.81	49.77	51.67	51.67	2.72%	88,466
Jul 21, 2026	50.90	50.90	50.00	50.30	50.30	-0.59%	36,425
Jul 20, 2026	51.20	51.20	49.75	50.60	50.60	0.24%	150,440
Jul 17, 2026	50.96	51.42	49.50	50.48	50.48	-0.83%	34,388
Jul 16, 2026	50.49	51.01	49.51	50.90	50.90	1.39%	60,906
Jul 15, 2026	50.00	50.83	48.11	50.20	50.20	0.58%	102,979
Jul 14, 2026	49.50	51.30	48.00	49.91	49.91	-0.97%	196,966
Jul 13, 2026	50.46	51.39	50.00	50.40	50.40	0.02%	51,579
Jul 10, 2026	49.56	51.00	49.40	50.39	50.39	1.74%	146,792
Jul 9, 2026	51.73	51.73	48.30	49.53	49.53	-1.96%	66,396
Jul 8, 2026	52.69	52.70	49.59	50.52	50.52	-3.22%	49,077
Jul 7, 2026	53.39	53.40	50.12	52.20	52.20	-0.17%	109,959
Jul 6, 2026	51.47	53.40	50.50	52.29	52.29	1.57%	30,572
Jul 3, 2026	53.30	53.38	50.00	51.48	51.48	-1.77%	40,328
Jul 2, 2026	54.00	55.01	51.85	52.41	52.41	-3.50%	110,679
Jul 1, 2026	54.12	55.50	52.23	54.31	54.31	0.35%	96,704
Jun 30, 2026	56.78	57.90	53.88	54.12	54.12	-4.57%	273,378
Jun 29, 2026	55.95	58.00	53.95	56.71	56.71	1.39%	122,922
Jun 25, 2026	53.60	55.93	52.00	55.93	55.93	4.99%	216,871
Jun 24, 2026	57.24	57.25	52.60	53.27	53.27	-3.62%	180,306
Jun 23, 2026	57.91	58.70	54.22	55.27	55.27	-3.15%	129,411
Jun 22, 2026	57.95	58.90	56.30	57.07	57.07	-0.87%	95,972
Jun 19, 2026	56.29	57.97	55.52	57.57	57.57	2.27%	97,554
Jun 18, 2026	60.26	62.98	55.41	56.29	56.29	-6.14%	327,959
Jun 17, 2026	67.00	67.30	59.95	59.97	59.97	-9.97%	718,194
Jun 16, 2026	67.47	67.47	60.66	66.61	66.61	0.36%	114,663
Jun 15, 2026	74.88	74.88	65.73	66.37	66.37	-9.12%	391,606
Jun 12, 2026	71.50	74.95	69.07	73.03	73.03	2.21%	200,759
Jun 11, 2026	71.80	75.95	70.16	71.45	71.45	1.88%	147,931
Jun 10, 2026	68.48	71.75	64.10	70.13	70.13	3.28%	345,442
Jun 9, 2026	61.11	68.00	61.00	67.90	67.90	8.24%	362,704
Jun 8, 2026	60.55	64.00	60.50	62.73	62.73	1.28%	58,458
Jun 5, 2026	65.90	67.35	61.50	61.94	61.94	-4.38%	86,445
Jun 4, 2026	64.50	65.99	60.33	64.78	64.78	2.02%	100,771
Jun 3, 2026	67.89	67.89	62.53	63.50	63.50	-3.52%	88,641
Jun 2, 2026	70.40	70.40	65.74	65.82	65.82	-4.88%	152,485
Jun 1, 2026	69.50	74.76	68.01	69.20	69.20	-2.81%	348,917
May 29, 2026	71.50	73.60	70.00	71.20	71.20	-0.31%	79,911
May 27, 2026	68.01	71.56	67.20	71.42	71.42	4.78%	108,554
May 26, 2026	67.00	68.82	65.66	68.16	68.16	2.04%	48,837
May 25, 2026	67.01	68.99	65.52	66.80	66.80	-1.98%	47,822
May 22, 2026	71.90	71.90	68.00	68.15	68.15	-3.43%	35,114
May 21, 2026	69.90	71.63	67.11	70.57	70.57	0.16%	42,125