Manaksia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	59.00	59.34	58.20	58.20	58.20	-1.36%	1,927
Jul 2, 2026	56.90	61.00	56.90	59.00	59.00	2.16%	4,445
Jul 1, 2026	58.75	58.98	57.20	57.75	57.75	-1.77%	2,266
Jun 30, 2026	59.19	61.00	57.90	58.79	58.79	-1.03%	4,814
Jun 29, 2026	58.67	60.00	57.84	59.40	59.40	1.24%	3,319
Jun 25, 2026	58.30	58.75	58.26	58.67	58.67	0.81%	3,711
Jun 24, 2026	58.60	58.60	57.83	58.20	58.20	0.19%	1,957
Jun 23, 2026	58.40	59.76	57.93	58.09	58.09	-1.04%	2,199
Jun 22, 2026	58.00	59.88	52.65	58.70	58.70	-1.01%	4,307
Jun 19, 2026	65.40	65.40	58.96	59.30	59.30	-0.79%	3,488
Jun 18, 2026	60.82	60.96	59.25	59.77	59.77	-1.73%	2,719
Jun 17, 2026	60.50	61.00	59.59	60.82	60.82	1.79%	1,552
Jun 16, 2026	58.90	60.58	58.90	59.75	59.75	1.44%	242
Jun 15, 2026	57.55	59.50	57.54	58.90	58.90	3.21%	286
Jun 12, 2026	57.41	57.41	56.99	57.07	57.07	-0.11%	314
Jun 11, 2026	57.44	58.99	57.00	57.13	57.13	-2.36%	1,524
Jun 10, 2026	59.70	59.77	57.44	58.51	58.51	0.72%	463
Jun 9, 2026	58.06	58.20	57.66	58.09	58.09	0.16%	279
Jun 8, 2026	57.80	58.00	57.44	58.00	58.00	-0.50%	116
Jun 5, 2026	60.40	60.40	58.12	58.29	58.29	-0.78%	353
Jun 4, 2026	61.40	61.40	53.40	58.75	58.75	-1.26%	4,099
Jun 3, 2026	58.39	59.58	57.59	59.50	59.50	1.69%	615
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