Man Infraconstruction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	129.15	135.40	128.50	134.60	134.60	5.78%	367,698
May 6, 2026	126.45	128.80	123.65	127.25	127.25	1.23%	160,511
May 5, 2026	122.50	127.30	120.95	125.70	125.70	2.44%	162,449
May 4, 2026	122.75	126.80	121.30	122.70	122.70	2.10%	257,412
Apr 30, 2026	118.59	123.15	116.55	120.18	120.18	1.34%	138,099
Apr 29, 2026	116.41	124.60	116.08	118.59	118.59	1.99%	225,220
Apr 28, 2026	116.84	118.29	114.02	116.28	116.28	-0.22%	141,037
Apr 27, 2026	114.39	116.90	113.70	116.54	116.54	2.72%	152,361
Apr 24, 2026	110.71	117.11	109.81	113.45	113.45	2.68%	454,601
Apr 23, 2026	103.44	112.90	102.00	110.49	110.49	7.56%	228,866
Apr 22, 2026	100.06	104.05	100.06	102.72	102.72	2.18%	107,807
Apr 21, 2026	96.00	102.02	96.00	100.53	100.53	4.56%	181,329
Apr 20, 2026	97.01	97.01	94.50	96.15	96.15	-1.18%	63,143
Apr 17, 2026	98.00	100.49	96.71	97.30	97.30	-0.01%	37,028
Apr 16, 2026	98.29	98.55	95.84	97.31	97.31	0.60%	18,006
Apr 15, 2026	95.92	98.65	94.70	96.73	96.73	4.19%	29,198
Apr 13, 2026	86.05	94.35	86.05	92.84	92.84	0.03%	33,143
Apr 10, 2026	93.71	94.98	92.42	92.81	92.81	0.73%	21,768
Apr 9, 2026	94.00	95.14	91.70	92.14	92.14	-2.24%	21,860
Apr 8, 2026	105.69	105.69	92.33	94.25	94.25	5.34%	72,502
Apr 7, 2026	89.97	90.79	87.87	89.47	89.47	0.19%	11,716
Apr 6, 2026	87.56	90.01	82.90	89.30	89.30	4.62%	65,380
Apr 2, 2026	85.11	86.00	80.59	85.36	85.36	-	28,189
Apr 1, 2026	81.20	86.87	81.20	85.36	85.36	8.46%	67,634
Mar 30, 2026	86.60	86.75	77.75	78.70	78.70	-9.64%	128,806
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