Mahan Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	43.03	45.03	42.99	42.99	42.99	-4.99%	35,401
Oct 26, 2026	45.25	45.25	45.25	45.25	45.25	-5.00%	2,874
Oct 23, 2026	52.63	52.63	47.63	47.63	47.63	-4.99%	69,339
Oct 22, 2026	50.13	50.13	46.00	50.13	50.13	4.98%	98,728
Oct 21, 2026	47.73	47.75	45.70	47.75	47.75	4.99%	21,007
Oct 19, 2026	46.40	47.48	43.08	45.48	45.48	0.31%	89,765
Oct 16, 2026	45.34	45.34	41.20	45.34	45.34	4.98%	82,253
Oct 15, 2026	41.96	43.19	39.09	43.19	43.19	4.98%	52,587
Oct 14, 2026	41.14	41.14	41.14	41.14	41.14	4.98%	23,868
Oct 13, 2026	39.19	39.19	39.19	39.19	39.19	4.98%	3,152
Oct 12, 2026	37.33	37.33	37.33	37.33	37.33	4.98%	3,177
Oct 9, 2026	35.56	35.56	33.79	35.56	35.56	4.99%	180,088
Oct 8, 2026	33.87	33.87	33.87	33.87	33.87	4.99%	35,651
Oct 7, 2026	32.26	32.26	32.26	32.26	32.26	4.98%	18,032
Oct 6, 2026	30.73	30.73	30.73	30.73	30.73	4.99%	1,824
Oct 5, 2026	29.27	29.27	29.27	29.27	29.27	4.99%	4,797
Oct 1, 2026	27.88	27.88	27.88	27.88	27.88	4.97%	1,483
Sep 30, 2026	26.56	26.56	26.56	26.56	26.56	4.98%	852
Sep 29, 2026	25.30	25.30	25.30	25.30	25.30	4.98%	5,292
Sep 28, 2026	24.10	24.10	24.10	24.10	24.10	4.97%	22,407
Sep 25, 2026	22.96	22.96	22.96	22.96	22.96	4.98%	828
Sep 24, 2026	21.87	21.87	21.87	21.87	21.87	4.99%	987
Sep 23, 2026	20.83	20.83	20.83	20.83	20.83	4.99%	437
Sep 22, 2026	19.84	19.84	19.84	19.84	19.84	4.97%	1,077
Sep 21, 2026	18.90	18.90	18.90	18.90	18.90	5.00%	3,411
Sep 18, 2026	18.00	18.00	18.00	18.00	18.00	4.96%	376
Sep 17, 2026	17.15	17.15	17.15	17.15	17.15	4.96%	90
Sep 16, 2026	16.34	16.34	16.34	16.34	16.34	4.95%	528
Sep 15, 2026	15.57	15.57	15.57	15.57	15.57	4.99%	1,570
Sep 11, 2026	14.83	14.83	14.83	14.83	14.83	4.95%	170
Sep 10, 2026	14.13	14.13	14.13	14.13	14.13	4.98%	527
Sep 9, 2026	13.46	13.46	13.46	13.46	13.46	4.99%	275
Sep 8, 2026	12.82	12.82	12.82	12.82	12.82	5.00%	304
Sep 7, 2026	12.21	12.21	12.21	12.21	12.21	-	10,703
Aug 31, 2026	12.21	12.21	12.21	12.21	12.21	-	1,603
Aug 24, 2026	12.21	12.21	12.21	12.21	12.21	-	3,042
Aug 17, 2026	12.21	12.21	12.21	12.21	12.21	-	1,044
Aug 10, 2026	12.21	12.21	12.21	12.21	12.21	4.99%	162
Aug 3, 2026	11.63	11.63	11.63	11.63	11.63	-	17,950
Jul 27, 2026	11.63	11.63	11.63	11.63	11.63	-	179,723
Jul 20, 2026	11.63	11.63	11.63	11.63	11.63	-	11,144
Jul 13, 2026	11.08	11.63	11.08	11.63	11.63	4.96%	2,039
Jul 6, 2026	11.08	11.08	11.08	11.08	11.08	-	662
Jun 29, 2026	11.08	11.08	11.08	11.08	11.08	-	1,091
Jun 22, 2026	11.08	11.08	11.08	11.08	11.08	-	1,387
Jun 15, 2026	11.08	11.08	11.08	11.08	11.08	-	10,015
Jun 8, 2026	11.08	11.08	11.08	11.08	11.08	4.92%	9,185
Jun 1, 2026	10.56	10.56	10.56	10.56	10.56	-	487
May 25, 2026	10.56	10.56	10.56	10.56	10.56	-	554
May 18, 2026	10.56	10.56	10.56	10.56	10.56	-	69