Man Infraconstruction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	90.70	91.00	84.75	87.10	87.10	-1.69%	1,310,172
Mar 25, 2026	87.20	90.10	87.20	88.60	88.60	1.90%	41,218
Mar 24, 2026	89.90	89.90	85.50	86.95	86.95	0.99%	66,497
Mar 23, 2026	91.05	92.70	85.35	86.10	86.10	-5.23%	29,582
Mar 20, 2026	90.40	93.30	90.40	90.85	90.85	0.55%	18,110
Mar 19, 2026	93.50	93.60	90.10	90.35	90.35	-3.68%	24,239
Mar 18, 2026	89.95	95.60	89.75	93.80	93.80	4.28%	40,666
Mar 17, 2026	92.90	93.20	89.05	89.95	89.95	-3.12%	47,030
Mar 16, 2026	94.65	95.15	91.70	92.85	92.85	-1.95%	48,298
Mar 13, 2026	96.95	97.50	94.40	94.70	94.70	-3.42%	19,835
Mar 12, 2026	97.15	100.55	96.50	98.05	98.05	-0.56%	41,338
Mar 11, 2026	98.65	102.40	98.00	98.60	98.60	-1.20%	28,203
Mar 10, 2026	96.05	99.95	96.05	99.80	99.80	2.99%	25,487
Mar 9, 2026	96.85	97.75	94.10	96.90	96.90	-2.91%	36,879
Mar 6, 2026	100.45	101.75	99.25	99.80	99.80	-0.70%	10,693
Mar 5, 2026	100.80	104.25	99.05	100.50	100.50	0.35%	31,812
Mar 4, 2026	100.05	100.95	99.05	100.15	100.15	-1.91%	19,724
Mar 2, 2026	98.80	104.25	98.80	102.10	102.10	-4.00%	19,989
Feb 27, 2026	106.10	107.90	105.45	106.35	106.35	-1.57%	18,444
Feb 26, 2026	106.40	111.00	106.40	108.05	108.05	1.65%	10,650
Feb 25, 2026	107.40	109.30	105.90	106.30	106.30	-1.85%	12,902
Feb 24, 2026	110.05	110.50	108.00	108.30	108.30	-2.83%	19,687
Feb 23, 2026	110.85	112.00	110.05	111.45	111.45	-	22,027
Feb 20, 2026	110.00	112.00	109.20	111.45	111.45	0.59%	5,151
Feb 19, 2026	112.15	112.50	110.55	110.80	110.80	-1.25%	5,083
Feb 18, 2026	114.55	114.90	111.55	112.20	112.20	-0.80%	6,126
Feb 17, 2026	111.75	114.35	111.65	113.10	113.10	0.80%	12,158
Feb 16, 2026	110.20	112.80	109.00	112.20	112.20	0.81%	5,405
Feb 13, 2026	112.40	112.65	110.00	111.30	111.30	-1.63%	8,244
Feb 12, 2026	118.30	118.30	112.70	113.15	113.15	-3.50%	7,267
Feb 11, 2026	125.55	125.55	114.75	117.25	117.25	-5.29%	62,515
Feb 10, 2026	120.00	124.70	119.75	123.80	123.80	2.65%	22,916
Feb 9, 2026	115.70	121.00	115.70	120.60	120.60	4.33%	14,245
Feb 6, 2026	115.20	116.00	113.30	115.60	115.60	-1.11%	6,611
Feb 5, 2026	118.00	119.20	116.30	116.90	116.90	-0.76%	6,967
Feb 4, 2026	110.30	118.30	110.00	117.80	117.80	6.80%	25,570
Feb 3, 2026	108.55	111.00	108.40	110.30	110.30	3.13%	14,468
Feb 2, 2026	106.20	107.50	104.25	106.95	106.95	0.75%	16,662
Feb 1, 2026	110.75	112.05	105.00	106.15	106.15	-3.72%	34,792
Jan 30, 2026	106.00	111.00	105.60	110.25	110.25	2.08%	12,852
Jan 29, 2026	105.95	109.00	103.60	108.00	108.00	1.03%	34,628
Jan 28, 2026	101.05	107.25	101.05	106.90	106.90	3.54%	9,426
Jan 27, 2026	105.05	106.00	101.55	103.25	103.25	-1.71%	17,637
Jan 23, 2026	107.10	108.35	104.15	105.05	105.05	-1.91%	23,846
Jan 22, 2026	108.20	109.90	106.95	107.10	107.10	-0.88%	18,041
Jan 21, 2026	108.05	110.35	107.30	108.05	108.05	-2.31%	18,227
Jan 20, 2026	114.80	114.80	110.10	110.60	110.60	-4.41%	19,965
Jan 19, 2026	115.00	117.00	112.90	115.70	115.70	0.52%	15,374
Jan 16, 2026	116.40	118.45	114.35	115.10	115.10	-1.07%	23,777
Jan 14, 2026	118.80	119.15	115.80	116.35	116.35	-2.06%	10,890