MBL Infrastructures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	28.00	29.25	28.00	28.99	28.99	-0.03%	10,861
Feb 11, 2026	29.00	29.00	29.00	29.00	29.00	-0.21%	72
Feb 10, 2026	27.90	29.22	27.90	29.06	29.06	2.40%	3,302
Feb 9, 2026	24.38	30.00	24.38	28.38	28.38	3.96%	8,726
Feb 6, 2026	26.65	27.89	26.65	27.30	27.30	1.41%	251
Feb 5, 2026	27.60	27.60	26.92	26.92	26.92	-2.60%	3,153
Feb 4, 2026	23.50	27.88	23.50	27.64	27.64	5.86%	10,198
Feb 3, 2026	27.90	27.90	25.69	26.11	26.11	4.40%	3,149
Feb 2, 2026	23.76	25.71	23.76	25.01	25.01	4.16%	7,046
Feb 1, 2026	26.37	27.80	23.40	24.01	24.01	-8.04%	14,558
Jan 30, 2026	26.39	27.11	25.64	26.11	26.11	-1.66%	4,492
Jan 29, 2026	27.30	27.89	26.35	26.55	26.55	3.63%	7,279
Jan 28, 2026	25.26	26.30	25.02	25.62	25.62	4.32%	4,099
Jan 27, 2026	26.02	26.02	23.90	24.56	24.56	-3.72%	7,901
Jan 23, 2026	24.25	26.64	24.25	25.51	25.51	-4.24%	5,876
Jan 22, 2026	25.15	26.64	25.10	26.64	26.64	10.13%	9,615
Jan 21, 2026	25.21	26.42	23.72	24.19	24.19	-5.17%	8,003
Jan 20, 2026	27.70	27.70	25.35	25.51	25.51	-6.83%	6,779
Jan 19, 2026	28.62	28.62	26.37	27.38	27.38	-5.62%	9,809
Jan 16, 2026	27.01	29.15	27.01	29.01	29.01	5.91%	6,270
Jan 14, 2026	27.52	28.00	27.29	27.39	27.39	-1.47%	3,397
Jan 13, 2026	27.00	30.19	27.00	27.80	27.80	-2.11%	12,775
Jan 12, 2026	28.25	28.85	27.00	28.40	28.40	0.07%	8,214
Jan 9, 2026	28.37	28.54	28.10	28.38	28.38	0.39%	7,694
Jan 8, 2026	33.00	33.00	26.84	28.27	28.27	-6.42%	53,292
Jan 7, 2026	31.29	31.64	29.80	30.21	30.21	-2.77%	40,722
Jan 6, 2026	31.86	32.10	30.88	31.07	31.07	-3.21%	19,990
Jan 5, 2026	32.10	32.10	32.10	32.10	32.10	-0.16%	60
Jan 2, 2026	32.38	32.95	32.00	32.15	32.15	2.85%	9,309
Jan 1, 2026	31.40	31.82	31.26	31.26	31.26	-0.89%	501
Dec 31, 2025	31.81	32.75	31.02	31.54	31.54	-2.44%	4,954
Dec 30, 2025	32.74	33.34	32.27	32.33	32.33	-0.43%	4,882
Dec 29, 2025	34.83	34.83	32.00	32.47	32.47	-3.54%	11,179
Dec 26, 2025	32.83	34.49	32.41	33.66	33.66	3.03%	3,343
Dec 24, 2025	33.08	33.87	32.53	32.67	32.67	0.99%	6,735
Dec 23, 2025	32.33	33.00	31.45	32.35	32.35	0.06%	1,001
Dec 22, 2025	32.45	32.80	31.89	32.33	32.33	1.38%	4,359
Dec 19, 2025	36.00	36.00	30.90	31.89	31.89	1.98%	8,033
Dec 18, 2025	32.20	32.80	29.36	31.27	31.27	-2.28%	36,069
Dec 17, 2025	35.45	35.45	31.75	32.00	32.00	-3.70%	14,335
Dec 16, 2025	34.35	34.35	33.16	33.23	33.23	-2.78%	1,790
Dec 15, 2025	33.74	34.43	33.13	34.18	34.18	1.33%	3,326
Dec 12, 2025	36.49	36.49	33.71	33.73	33.73	-1.75%	4,533
Dec 11, 2025	31.01	35.30	30.60	34.33	34.33	7.45%	55,416
Dec 10, 2025	33.40	33.40	31.55	31.95	31.95	-3.77%	15,434
Dec 9, 2025	34.05	34.05	33.03	33.20	33.20	-2.92%	1,935
Dec 8, 2025	36.45	36.45	33.69	34.20	34.20	-5.68%	6,876
Dec 5, 2025	37.20	37.21	36.14	36.26	36.26	0.14%	810
Dec 4, 2025	33.81	37.62	33.81	36.21	36.21	2.90%	2,750
Dec 3, 2025	37.06	37.06	34.60	35.19	35.19	-5.25%	1,134