Manbro Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	72.50	74.13	68.87	70.46	70.46	-2.50%	92,900
May 19, 2026	70.60	74.13	68.00	72.27	72.27	2.37%	94,544
May 18, 2026	71.50	72.50	69.00	70.60	70.60	-1.99%	87,189
May 15, 2026	73.00	74.90	70.00	72.03	72.03	-1.14%	119,682
May 14, 2026	65.93	72.87	65.93	72.86	72.86	4.99%	416,015
May 13, 2026	69.40	69.40	69.40	69.40	69.40	-5.00%	17,334
May 12, 2026	73.05	73.50	73.05	73.05	73.05	-4.99%	14,040
May 11, 2026	80.00	81.97	76.89	76.89	76.89	-4.99%	76,148
May 8, 2026	84.50	85.49	79.50	80.93	80.93	-2.85%	610,494
May 7, 2026	82.55	85.40	82.20	83.30	83.30	0.96%	323,653
May 6, 2026	88.00	90.99	82.36	82.51	82.51	-4.82%	76,488
May 5, 2026	84.53	88.00	84.53	86.69	86.69	2.56%	76,204
May 4, 2026	85.99	85.99	84.50	84.53	84.53	2.02%	30,268
Apr 30, 2026	84.50	84.50	79.81	82.86	82.86	-1.37%	25,327
Apr 29, 2026	85.40	86.89	82.43	84.01	84.01	-1.63%	25,330
Apr 28, 2026	87.58	88.49	84.00	85.40	85.40	-2.38%	33,646
Apr 27, 2026	88.00	88.99	87.46	87.48	87.48	-	32,353
Apr 24, 2026	87.45	87.70	87.40	87.48	87.48	0.16%	47,055
Apr 23, 2026	87.36	87.95	87.34	87.34	87.34	0.01%	23,813
Apr 22, 2026	87.40	87.98	87.30	87.33	87.33	0.09%	36,372
Apr 21, 2026	87.55	87.56	87.13	87.25	87.25	0.15%	55,373
Apr 20, 2026	85.90	87.30	81.83	87.12	87.12	1.50%	113,105
Apr 17, 2026	85.30	86.89	85.30	85.83	85.83	0.76%	79,432
Apr 16, 2026	84.80	86.49	83.80	85.18	85.18	2.82%	179,449
Apr 15, 2026	82.84	82.84	82.82	82.84	82.84	4.99%	171,789
Apr 13, 2026	74.14	79.00	74.13	78.90	78.90	1.11%	9,514
Apr 10, 2026	81.36	84.95	77.65	78.03	78.03	-3.62%	12,870
Apr 9, 2026	85.25	87.45	80.96	80.96	80.96	-5.00%	3,399
Apr 8, 2026	85.25	92.30	85.22	85.22	85.22	-4.99%	7,351
Apr 7, 2026	91.88	91.88	87.73	89.70	89.70	-2.86%	1,878
Apr 6, 2026	89.00	94.00	88.00	92.34	92.34	0.26%	1,974
Apr 2, 2026	93.46	93.46	88.00	92.10	92.10	3.47%	4,474
Apr 1, 2026	81.32	89.88	81.32	89.01	89.01	3.98%	132,234
Mar 30, 2026	85.60	85.60	85.60	85.60	85.60	-4.99%	263
Mar 27, 2026	99.40	99.40	90.10	90.10	90.10	-4.96%	371,314
Mar 25, 2026	93.90	94.90	92.00	94.80	94.80	4.86%	11,094
Mar 24, 2026	94.90	94.90	87.58	90.41	90.41	-0.37%	13,790
Mar 23, 2026	96.90	96.90	88.30	90.75	90.75	-1.90%	13,180
Mar 20, 2026	89.20	93.40	85.30	92.50	92.50	3.86%	17,550
Mar 19, 2026	80.70	89.12	80.70	89.07	89.07	4.93%	7,780
Mar 18, 2026	83.42	86.93	80.10	84.88	84.88	2.52%	30,680
Mar 17, 2026	85.79	85.79	81.30	82.79	82.79	-1.56%	16,120
Mar 16, 2026	83.00	85.80	80.00	84.10	84.10	2.70%	8,510