Man Infraconstruction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	97.55	98.95	97.50	98.35	98.35	1.65%	23,560
Jul 24, 2026	97.90	97.90	96.10	96.75	96.75	-1.12%	39,635
Jul 23, 2026	98.10	100.25	97.10	97.85	97.85	-0.25%	139,554
Jul 22, 2026	99.10	100.25	97.55	98.10	98.10	-1.56%	104,012
Jul 21, 2026	101.25	101.25	99.55	99.65	99.65	-0.70%	106,612
Jul 20, 2026	101.00	102.00	100.05	100.35	100.35	-0.99%	164,701
Jul 17, 2026	101.25	101.60	100.00	101.35	101.35	-0.49%	42,122
Jul 16, 2026	103.00	103.00	101.40	101.85	101.85	-0.63%	20,772
Jul 15, 2026	104.35	104.35	102.00	102.50	102.50	-0.15%	49,408
Jul 14, 2026	104.70	105.00	102.50	102.65	102.65	-2.24%	73,501
Jul 13, 2026	104.30	107.30	103.75	105.00	105.00	0.62%	166,821
Jul 10, 2026	101.40	104.95	101.40	104.35	104.35	3.57%	153,279
Jul 9, 2026	100.20	105.65	100.20	100.75	100.75	0.20%	303,084
Jul 8, 2026	102.05	104.40	99.55	100.55	100.55	-1.57%	79,011
Jul 7, 2026	104.80	104.80	101.30	102.15	102.15	-1.54%	40,852
Jul 6, 2026	106.80	107.25	103.50	103.75	103.75	-1.61%	108,934
Jul 3, 2026	105.70	108.15	105.15	105.45	105.45	-0.28%	150,261
Jul 2, 2026	105.00	106.95	104.85	105.75	105.75	1.68%	134,396
Jul 1, 2026	104.00	107.00	103.65	104.00	104.00	-0.29%	139,121
Jun 30, 2026	104.50	107.00	103.80	104.30	104.30	-0.33%	237,528
Jun 29, 2026	104.50	106.80	103.05	104.65	104.65	0.24%	336,502
Jun 25, 2026	106.30	106.80	103.80	104.40	104.40	-0.33%	106,417
Jun 24, 2026	103.55	107.55	103.35	104.75	104.75	0.87%	162,812
Jun 23, 2026	107.00	107.85	103.50	103.85	103.85	-2.76%	61,201
Jun 22, 2026	105.90	110.25	104.90	106.80	106.80	1.86%	451,391
Jun 19, 2026	106.55	106.70	104.40	104.85	104.85	-1.04%	95,769
Jun 18, 2026	106.65	109.20	105.20	105.95	105.95	-0.19%	314,999
Jun 17, 2026	114.30	114.55	105.60	106.15	106.15	-6.31%	237,004
Jun 16, 2026	116.95	116.95	112.80	113.30	113.30	-2.37%	163,169
Jun 15, 2026	112.00	118.20	111.00	116.05	116.05	4.55%	389,285
Jun 12, 2026	112.00	112.50	110.10	111.00	111.00	0.77%	74,187
Jun 11, 2026	113.15	113.20	109.40	110.15	110.15	-2.65%	164,826
Jun 10, 2026	114.50	117.25	112.60	113.15	113.15	-1.74%	284,241
Jun 9, 2026	111.25	116.35	111.25	115.15	115.15	3.51%	175,376
Jun 8, 2026	113.30	115.65	110.85	111.25	111.25	-2.41%	192,652
Jun 5, 2026	110.75	115.45	110.75	114.00	114.00	2.33%	126,520
Jun 4, 2026	115.20	116.20	110.80	111.40	111.40	-3.30%	167,929
Jun 3, 2026	120.10	120.50	114.45	115.20	115.20	-2.70%	128,153
Jun 2, 2026	113.75	119.70	112.90	118.40	118.40	3.54%	225,428
Jun 1, 2026	116.10	117.90	113.55	114.35	114.35	-1.04%	87,950
May 29, 2026	116.30	120.40	114.00	115.55	115.55	-0.77%	230,687
May 27, 2026	115.80	117.35	114.10	116.45	116.45	0.91%	140,731
May 26, 2026	114.70	119.55	114.70	115.40	115.40	0.26%	141,747
May 25, 2026	119.00	121.05	114.50	115.10	115.10	-3.11%	314,349
May 22, 2026	118.45	120.80	116.90	118.80	118.80	0.42%	92,168
May 21, 2026	120.00	121.20	117.65	118.30	118.30	-1.42%	75,497
May 20, 2026	120.05	123.00	119.10	120.00	120.00	0.04%	272,372
May 19, 2026	120.00	124.05	119.45	119.95	119.95	1.37%	335,452
May 18, 2026	119.00	121.75	116.15	119.05	118.33	1.23%	260,661
May 15, 2026	119.75	121.65	115.60	117.60	116.89	-1.22%	171,739