Manaksia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	69.08	73.07	68.99	70.91	70.91	0.72%	5,045
Sep 10, 2026	67.54	73.00	67.54	70.40	70.40	6.34%	38,858
Sep 9, 2026	64.73	67.69	64.73	66.20	66.20	-2.63%	5,857
Sep 8, 2026	65.98	70.00	65.20	67.99	67.99	2.86%	34,424
Sep 7, 2026	64.90	68.40	63.30	66.10	66.10	4.61%	19,369
Sep 4, 2026	59.00	63.86	59.00	63.19	63.19	6.81%	16,473
Sep 3, 2026	58.01	59.25	58.00	59.16	59.16	1.82%	3,340
Sep 2, 2026	58.00	61.95	57.00	58.10	58.10	1.18%	5,619
Sep 1, 2026	58.12	58.37	57.00	57.42	57.42	-1.81%	1,796
Aug 31, 2026	57.30	59.00	57.22	58.48	58.48	0.48%	7,672
Aug 28, 2026	58.52	59.00	58.05	58.20	58.20	2.65%	1,576
Aug 27, 2026	57.50	58.37	56.49	56.70	56.70	-1.80%	1,178
Aug 26, 2026	58.00	58.10	56.05	57.74	57.74	-0.65%	1,799
Aug 25, 2026	57.52	58.36	57.09	58.12	58.12	-0.17%	1,401
Aug 24, 2026	58.02	59.47	57.97	58.22	58.22	-1.05%	794
Aug 21, 2026	65.95	65.95	58.62	58.84	58.84	0.93%	347
Aug 20, 2026	58.35	59.44	58.30	58.30	58.30	-0.38%	1,071
Aug 19, 2026	59.50	60.27	58.50	58.52	58.52	-0.90%	1,670
Aug 18, 2026	63.98	63.98	58.28	59.05	59.05	1.76%	930
Aug 17, 2026	55.66	60.75	55.66	58.03	58.03	-3.09%	2,952
Aug 14, 2026	59.86	59.88	58.27	59.88	59.88	0.89%	151
Aug 13, 2026	60.30	61.00	59.14	59.35	59.35	2.73%	5,741
Aug 12, 2026	58.80	59.52	57.21	57.77	57.77	-1.99%	1,933
Aug 11, 2026	58.03	59.35	57.45	58.94	58.94	1.32%	5,208
Aug 10, 2026	62.79	62.79	58.03	58.17	58.17	2.70%	1,419
Aug 7, 2026	56.80	57.00	56.44	56.64	56.64	-0.81%	1,489
Aug 6, 2026	58.29	58.29	57.10	57.10	57.10	0.85%	2
Aug 5, 2026	56.20	65.95	56.10	56.62	56.62	0.60%	1,189
Aug 4, 2026	55.00	56.31	55.00	56.28	56.28	-0.39%	138
Aug 3, 2026	54.03	57.41	54.03	56.50	56.50	0.87%	906
Jul 31, 2026	54.11	56.08	54.11	56.01	56.01	0.39%	112
Jul 30, 2026	56.70	56.80	55.69	55.79	55.79	-0.43%	2,051
Jul 29, 2026	56.10	56.74	55.00	56.03	56.03	1.50%	435
Jul 28, 2026	56.50	56.50	55.00	55.20	55.20	-1.43%	8,956
Jul 27, 2026	65.95	65.95	55.18	56.00	56.00	0.38%	788
Jul 24, 2026	56.33	56.68	54.82	55.79	55.79	-1.12%	971
Jul 23, 2026	56.50	57.90	56.16	56.42	56.42	-1.03%	796
Jul 22, 2026	57.15	58.16	57.00	57.01	57.01	-0.11%	757
Jul 21, 2026	56.10	58.20	55.10	57.07	57.07	-1.67%	1,615
Jul 20, 2026	57.00	59.00	56.50	58.04	58.04	1.93%	273
Jul 17, 2026	57.00	57.50	56.32	56.94	56.94	-0.97%	823
Jul 16, 2026	57.22	57.64	57.00	57.50	57.50	0.49%	498
Jul 15, 2026	57.61	58.38	56.61	57.22	57.22	-0.31%	3,354
Jul 14, 2026	58.71	59.50	57.40	57.40	57.40	-	978
Jul 13, 2026	57.40	57.40	57.40	57.40	57.40	-0.03%	40
Jul 10, 2026	58.86	58.86	57.42	57.42	57.42	0.91%	110
Jul 9, 2026	57.01	57.82	56.60	56.90	56.90	0.87%	1,526
Jul 8, 2026	58.11	59.06	56.30	56.41	56.41	-2.93%	2,228
Jul 7, 2026	59.50	59.50	57.50	58.11	58.11	0.52%	1,088
Jul 6, 2026	58.20	58.81	57.38	57.81	57.81	-0.67%	1,341