Manaksia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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