Mahan Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	10.06	10.56	10.06	10.56	10.56	4.97%	206
May 4, 2026	10.06	10.06	10.06	10.06	10.06	-	136
Apr 27, 2026	10.06	10.06	10.06	10.06	10.06	-	1,322
Apr 20, 2026	10.06	10.06	10.06	10.06	10.06	-	445
Apr 13, 2026	10.06	10.06	10.06	10.06	10.06	-	1,273
Apr 6, 2026	10.06	10.06	10.06	10.06	10.06	-	12,670
Mar 30, 2026	10.06	10.06	10.06	10.06	10.06	-	2,577
Mar 23, 2026	10.06	10.06	10.06	10.06	10.06	-	319