MBL Infrastructures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	38.18	41.56	38.18	41.17	41.17	7.33%	3,553
Nov 11, 2025	39.03	39.40	38.36	38.36	38.36	-2.79%	2,455
Nov 10, 2025	39.51	39.53	38.98	39.46	39.46	-0.03%	3,421
Nov 7, 2025	39.97	40.00	39.20	39.47	39.47	-2.08%	21,904
Nov 6, 2025	41.08	41.29	40.18	40.31	40.31	-2.42%	1,571
Nov 4, 2025	41.99	41.99	40.42	41.31	41.31	-1.62%	934
Nov 3, 2025	41.01	43.00	41.00	41.99	41.99	-0.54%	39,851
Oct 31, 2025	42.19	42.60	41.27	42.22	42.22	1.81%	1,722
Oct 30, 2025	42.30	42.44	41.22	41.47	41.47	-0.22%	517
Oct 29, 2025	42.36	42.50	41.47	41.56	41.56	-1.66%	1,652
Oct 28, 2025	41.60	42.92	41.60	42.26	42.26	-0.33%	2,535
Oct 27, 2025	40.70	42.91	40.70	42.40	42.40	2.17%	2,410
Oct 24, 2025	42.23	42.23	41.50	41.50	41.50	-0.72%	3,635
Oct 23, 2025	42.61	42.84	41.80	41.80	41.80	-2.27%	2,324
Oct 21, 2025	43.07	43.26	42.51	42.77	42.77	-1.68%	5,639
Oct 20, 2025	41.25	43.50	41.25	43.50	43.50	3.74%	2,573
Oct 17, 2025	48.89	48.89	41.60	41.93	41.93	-1.50%	2,637
Oct 16, 2025	42.42	42.81	42.04	42.57	42.57	1.21%	356
Oct 15, 2025	42.61	42.61	41.98	42.06	42.06	0.14%	710
Oct 14, 2025	42.84	42.84	41.90	42.00	42.00	-2.12%	10,134
Oct 13, 2025	42.15	42.96	42.15	42.91	42.91	-0.19%	1,930
Oct 10, 2025	42.88	43.66	42.57	42.99	42.99	0.26%	6,234
Oct 9, 2025	42.85	42.88	42.52	42.88	42.88	0.19%	110
Oct 8, 2025	43.38	43.38	42.75	42.80	42.80	-1.56%	5,044
Oct 7, 2025	44.75	45.25	43.27	43.48	43.48	-2.25%	5,301
Oct 6, 2025	41.95	44.49	41.80	44.48	44.48	5.13%	5,269
Oct 3, 2025	42.60	42.79	42.09	42.31	42.31	1.32%	1,011
Oct 1, 2025	41.98	41.98	41.48	41.76	41.76	1.41%	2,461
Sep 30, 2025	41.48	41.74	41.08	41.18	41.18	0.39%	2,141
Sep 29, 2025	38.51	42.16	38.51	41.02	41.02	-2.03%	3,089
Sep 26, 2025	43.40	44.11	41.46	41.87	41.87	-3.55%	19,514
Sep 25, 2025	44.00	46.00	43.10	43.41	43.41	-2.41%	21,978
Sep 24, 2025	44.15	46.21	44.03	44.48	44.48	1.00%	32,195