MBL Infrastructures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	35.66	37.14	35.66	37.14	37.14	2.40%	614
Dec 1, 2025	36.69	36.76	36.03	36.27	36.27	-0.82%	4,477
Nov 28, 2025	37.16	38.63	36.00	36.57	36.57	-1.59%	62,455
Nov 27, 2025	36.25	38.57	36.25	37.16	37.16	-1.33%	7,599
Nov 26, 2025	36.24	38.83	34.95	37.66	37.66	9.89%	12,525
Nov 25, 2025	36.00	36.00	33.97	34.27	34.27	-2.95%	3,539
Nov 24, 2025	36.00	36.60	35.19	35.31	35.31	-3.97%	2,465
Nov 21, 2025	36.00	38.31	36.00	36.77	36.77	-3.74%	4,065
Nov 20, 2025	37.42	39.00	37.42	38.20	38.20	0.95%	2,410
Nov 19, 2025	39.13	39.22	37.63	37.84	37.84	-2.82%	3,182
Nov 18, 2025	39.20	40.24	38.50	38.94	38.94	-2.14%	4,990
Nov 17, 2025	39.13	40.21	39.13	39.79	39.79	0.81%	3,768
Nov 14, 2025	40.16	41.10	38.66	39.47	39.47	-0.73%	11,729
Nov 13, 2025	41.58	41.58	39.52	39.76	39.76	-3.42%	3,979