Manaksia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	47.85	47.85	45.17	45.36	45.36	-4.71%	21,708
Mar 25, 2026	48.82	49.30	47.35	47.60	47.60	-0.29%	6,172
Mar 24, 2026	47.61	48.01	46.20	47.74	47.74	0.82%	8,768
Mar 23, 2026	49.95	49.95	46.82	47.35	47.35	-5.49%	1,241
Mar 20, 2026	51.68	51.68	50.03	50.10	50.10	-0.16%	11,863
Mar 19, 2026	50.46	51.00	50.00	50.18	50.18	-1.65%	3,110
Mar 18, 2026	49.97	51.66	49.97	51.02	51.02	2.20%	8,140
Mar 17, 2026	52.22	52.22	49.05	49.92	49.92	-4.31%	5,010
Mar 16, 2026	53.80	53.80	52.06	52.17	52.17	-2.89%	5,858
Mar 13, 2026	55.61	55.67	53.55	53.72	53.72	-5.29%	3,396
Mar 12, 2026	55.30	57.20	54.34	56.72	56.72	0.80%	2,310
Mar 11, 2026	56.15	57.68	55.52	56.27	56.27	1.28%	782
Mar 10, 2026	57.95	57.95	54.41	55.56	55.56	1.02%	1,285
Mar 9, 2026	56.20	56.20	53.85	55.00	55.00	-4.10%	3,219
Mar 6, 2026	58.40	58.40	56.12	57.35	57.35	0.17%	191
Mar 5, 2026	56.83	58.27	55.37	57.25	57.25	3.43%	830
Mar 4, 2026	57.00	57.00	54.71	55.35	55.35	-3.18%	3,258
Mar 2, 2026	55.75	59.00	55.75	57.17	57.17	-4.43%	1,924
Feb 27, 2026	60.10	72.00	59.22	59.82	59.82	-0.80%	1,606
Feb 26, 2026	60.41	60.41	59.53	60.30	60.30	0.97%	155
Feb 25, 2026	59.98	60.69	59.72	59.72	59.72	-0.43%	120
Feb 24, 2026	60.30	60.30	59.30	59.98	59.98	-0.84%	156
Feb 23, 2026	60.10	61.03	59.66	60.49	60.49	-0.79%	418
Feb 20, 2026	60.96	61.68	60.10	60.97	60.97	0.02%	2,193
Feb 19, 2026	61.25	62.22	60.85	60.96	60.96	-1.98%	1,575
Feb 18, 2026	61.62	62.39	61.62	62.19	62.19	0.44%	940
Feb 17, 2026	62.82	64.36	61.00	61.92	61.92	-1.31%	871
Feb 16, 2026	63.36	63.40	62.30	62.74	62.74	-1.65%	2,278
Feb 13, 2026	63.00	64.93	62.50	63.79	63.79	-0.41%	797
Feb 12, 2026	64.00	64.34	63.23	64.05	64.05	-0.48%	1,992
Feb 11, 2026	64.74	65.11	63.80	64.36	64.36	-0.34%	1,149
Feb 10, 2026	65.14	65.56	64.50	64.58	64.58	-1.36%	578
Feb 9, 2026	64.30	65.47	64.30	65.47	65.47	3.22%	67
Feb 6, 2026	65.11	65.16	63.25	63.43	63.43	-2.42%	3,752
Feb 5, 2026	65.00	65.09	64.89	65.00	65.00	0.57%	533
Feb 4, 2026	64.38	65.50	63.78	64.63	64.63	0.72%	428
Feb 3, 2026	63.20	64.70	63.20	64.17	64.17	0.05%	1,646
Feb 2, 2026	63.75	64.48	62.80	64.14	64.14	-0.88%	1,470
Feb 1, 2026	64.04	67.30	64.04	64.71	64.71	1.05%	1,203
Jan 30, 2026	63.64	65.61	63.51	64.04	64.04	-0.25%	3,060
Jan 29, 2026	65.00	65.29	63.88	64.20	64.20	-1.46%	819
Jan 28, 2026	61.78	66.15	61.78	65.15	65.15	3.35%	958
Jan 27, 2026	65.64	66.00	63.03	63.04	63.04	-3.96%	3,203
Jan 23, 2026	67.00	67.96	65.62	65.64	65.64	-2.78%	3,167
Jan 22, 2026	64.15	68.50	63.98	67.52	67.52	8.85%	3,521
Jan 21, 2026	62.49	64.00	61.19	62.03	62.03	-1.54%	3,334
Jan 20, 2026	66.10	68.65	63.00	63.00	63.00	-4.92%	4,777
Jan 19, 2026	68.37	68.84	66.10	66.26	66.26	-3.73%	5,330
Jan 16, 2026	65.98	69.97	65.98	68.83	68.83	4.34%	7,338
Jan 14, 2026	65.31	66.95	64.10	65.97	65.97	0.11%	4,035