Manaksia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	59.70	59.70	57.30	58.51	58.51	-2.48%	1,639
Jun 1, 2026	64.80	64.80	60.00	60.00	60.00	-7.58%	1,538
May 29, 2026	63.11	65.55	62.25	64.92	64.92	2.87%	4,431
May 27, 2026	65.90	65.90	62.34	63.11	63.11	3.00%	1,721
May 26, 2026	65.10	65.10	60.94	61.27	61.27	-2.39%	3,530
May 25, 2026	63.95	65.34	61.51	62.77	62.77	7.76%	6,722
May 22, 2026	63.00	63.00	57.24	58.25	58.25	-	615
May 21, 2026	59.40	59.40	58.24	58.25	58.25	-1.90%	287
May 20, 2026	58.50	59.79	58.50	59.38	59.38	2.95%	446
May 19, 2026	59.14	59.50	57.10	57.68	57.68	-1.49%	1,915
May 18, 2026	61.00	61.00	58.00	58.55	58.55	-4.30%	1,854
May 15, 2026	62.25	62.25	59.33	61.18	61.18	2.43%	536
May 14, 2026	62.66	62.66	51.50	59.73	59.73	-1.53%	1,941
May 13, 2026	60.90	60.90	57.30	60.66	60.66	3.69%	1,984
May 12, 2026	61.00	61.00	58.50	58.50	58.50	-4.10%	1,975
May 11, 2026	61.00	61.00	61.00	61.00	61.00	-0.02%	150
May 8, 2026	61.50	62.10	61.00	61.01	61.01	-0.46%	1,944
May 7, 2026	61.95	62.40	61.11	61.29	61.29	0.71%	552
May 6, 2026	60.10	61.50	59.77	60.86	60.86	1.82%	1,761
May 5, 2026	59.29	60.00	59.29	59.77	59.77	-1.21%	1,094
May 4, 2026	58.00	61.00	58.00	60.50	60.50	-0.97%	913
Apr 30, 2026	59.60	61.21	58.04	61.09	61.09	2.50%	144
Apr 29, 2026	60.38	62.00	59.22	59.60	59.60	-0.02%	2,038
Apr 28, 2026	59.82	61.67	59.52	59.61	59.61	-2.34%	2,631
Apr 27, 2026	61.30	61.30	59.12	61.04	61.04	1.99%	1,123
Apr 24, 2026	61.55	61.55	58.65	59.85	59.85	-2.76%	2,034
Apr 23, 2026	63.95	63.95	61.00	61.55	61.55	-0.11%	1,343
Apr 22, 2026	62.10	63.22	61.62	61.62	61.62	0.59%	2,581
Apr 21, 2026	63.95	63.95	59.93	61.26	61.26	3.51%	3,453
Apr 20, 2026	58.88	61.07	58.88	59.18	59.18	-3.71%	1,629
Apr 17, 2026	58.90	62.68	58.90	61.46	61.46	2.78%	11,391
Apr 16, 2026	57.61	61.38	57.61	59.80	59.80	3.80%	17,561
Apr 15, 2026	56.00	57.70	56.00	57.61	57.61	4.75%	2,423
Apr 13, 2026	55.29	56.00	54.05	55.00	55.00	-2.05%	1,650
Apr 10, 2026	57.00	57.00	55.29	56.15	56.15	1.37%	1,270
Apr 9, 2026	55.45	55.74	54.90	55.39	55.39	-0.11%	1,083
Apr 8, 2026	53.75	56.40	53.71	55.45	55.45	5.52%	4,037
Apr 7, 2026	51.45	52.69	50.94	52.55	52.55	4.97%	5,104
Apr 6, 2026	49.95	51.00	47.80	50.06	50.06	6.60%	1,766
Apr 2, 2026	45.20	47.95	45.00	46.96	46.96	-1.20%	2,876
Apr 1, 2026	42.82	47.70	42.82	47.53	47.53	11.05%	2,433
Mar 30, 2026	44.01	44.80	42.00	42.80	42.80	-5.64%	29,778
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