Man Infraconstruction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	126.00	128.00	123.80	124.60	124.60	-	124,783
Sep 3, 2026	123.30	125.50	120.45	124.60	124.60	1.05%	89,579
Sep 2, 2026	125.85	125.85	119.35	123.30	123.30	-0.76%	236,749
Sep 1, 2026	124.95	126.30	121.60	124.25	124.25	1.45%	356,298
Aug 31, 2026	123.00	123.50	120.85	122.48	122.48	-0.26%	99,007
Aug 28, 2026	116.79	123.41	116.06	122.80	122.80	6.52%	389,749
Aug 27, 2026	116.99	116.99	114.90	115.28	115.28	0.58%	127,201
Aug 26, 2026	113.87	115.11	113.41	114.61	114.61	0.66%	52,160
Aug 25, 2026	114.20	114.22	112.21	113.86	113.86	0.31%	39,498
Aug 24, 2026	109.35	114.22	109.34	113.51	113.51	4.28%	102,409
Aug 21, 2026	111.10	111.11	107.85	108.85	108.85	-1.05%	50,948
Aug 20, 2026	110.20	111.11	108.45	110.00	110.00	-0.01%	114,322
Aug 19, 2026	106.50	110.42	105.15	110.01	110.01	4.47%	121,271
Aug 18, 2026	104.00	108.83	101.90	105.30	105.30	1.15%	240,227
Aug 17, 2026	106.25	107.22	103.80	104.10	104.10	-1.76%	81,690
Aug 14, 2026	106.76	108.09	105.50	105.97	105.97	1.24%	85,223
Aug 13, 2026	108.58	109.00	103.50	104.67	104.67	-3.59%	173,511
Aug 12, 2026	113.41	116.40	107.35	108.57	108.57	-2.39%	186,426
Aug 11, 2026	114.00	114.59	111.00	111.23	111.23	-2.22%	202,423
Aug 10, 2026	114.40	117.21	112.15	113.76	113.76	0.39%	198,439
Aug 7, 2026	111.54	117.06	111.54	113.32	113.32	2.80%	171,952
Aug 6, 2026	115.04	115.04	109.81	110.23	110.23	-2.38%	225,215
Aug 5, 2026	113.46	114.90	111.35	112.92	112.92	1.53%	155,271
Aug 4, 2026	99.50	113.01	99.34	111.22	111.22	11.40%	697,385
Aug 3, 2026	100.00	102.00	98.97	99.84	99.84	1.77%	51,609
Jul 31, 2026	95.65	98.55	95.65	98.10	98.10	2.03%	48,522
Jul 30, 2026	96.10	97.00	95.80	96.15	96.15	-0.93%	14,397
Jul 29, 2026	97.05	98.25	96.00	97.05	97.05	-0.46%	129,314
Jul 28, 2026	99.40	99.40	97.10	97.50	97.50	-0.86%	8,819
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