Man Infraconstruction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	124.15	125.30	117.80	119.05	118.33	-6.81%	323,115
May 13, 2026	130.90	132.85	126.25	127.75	126.98	-1.96%	83,218
May 12, 2026	132.20	137.45	129.65	130.30	129.51	-2.72%	202,025
May 11, 2026	133.05	136.50	133.05	133.95	133.14	-0.70%	129,280
May 8, 2026	134.60	138.65	133.80	134.90	134.08	0.22%	183,533
May 7, 2026	129.15	135.40	128.50	134.60	133.79	5.78%	367,698
May 6, 2026	126.45	128.80	123.65	127.25	126.48	1.23%	160,511
May 5, 2026	122.50	127.30	120.95	125.70	124.94	2.44%	162,449
May 4, 2026	122.75	126.80	121.30	122.70	121.96	2.10%	257,412
Apr 30, 2026	118.59	123.15	116.55	120.18	119.45	1.34%	138,099
Apr 29, 2026	116.41	124.60	116.08	118.59	117.87	1.99%	225,220
Apr 28, 2026	116.84	118.29	114.02	116.28	115.58	-0.22%	141,037
Apr 27, 2026	114.39	116.90	113.70	116.54	115.84	2.72%	152,361
Apr 24, 2026	110.71	117.11	109.81	113.45	112.76	2.68%	454,601
Apr 23, 2026	103.44	112.90	102.00	110.49	109.82	7.56%	228,866
Apr 22, 2026	100.06	104.05	100.06	102.72	102.10	2.18%	107,807
Apr 21, 2026	96.00	102.02	96.00	100.53	99.92	4.56%	181,329
Apr 20, 2026	97.01	97.01	94.50	96.15	95.57	-1.18%	63,143
Apr 17, 2026	98.00	100.49	96.71	97.30	96.71	-0.01%	37,028
Apr 16, 2026	98.29	98.55	95.84	97.31	96.72	0.60%	18,006
Apr 15, 2026	95.92	98.65	94.70	96.73	96.14	4.19%	29,198
Apr 13, 2026	86.05	94.35	86.05	92.84	92.28	0.03%	33,143
Apr 10, 2026	93.71	94.98	92.42	92.81	92.25	0.73%	21,768
Apr 9, 2026	94.00	95.14	91.70	92.14	91.58	-2.24%	21,860
Apr 8, 2026	105.69	105.69	92.33	94.25	93.68	5.34%	72,502
Apr 7, 2026	89.97	90.79	87.87	89.47	88.93	0.19%	11,716
Apr 6, 2026	87.56	90.01	82.90	89.30	88.76	4.62%	65,380
Apr 2, 2026	85.11	86.00	80.59	85.36	84.84	-	28,189
Apr 1, 2026	81.20	86.87	81.20	85.36	84.84	8.46%	67,634
Mar 30, 2026	86.60	86.75	77.75	78.70	78.22	-9.64%	128,806
Mar 27, 2026	90.70	91.00	84.75	87.10	86.57	-1.69%	1,310,172
Mar 25, 2026	87.20	90.10	87.20	88.60	88.06	1.90%	41,218
Mar 24, 2026	89.90	89.90	85.50	86.95	86.42	0.99%	66,497
Mar 23, 2026	91.05	92.70	85.35	86.10	85.58	-5.23%	29,582
Mar 20, 2026	90.40	93.30	90.40	90.85	90.30	0.55%	18,110
Mar 19, 2026	93.50	93.60	90.10	90.35	89.80	-3.68%	24,239
Mar 18, 2026	89.95	95.60	89.75	93.80	93.23	4.28%	40,666
Mar 17, 2026	92.90	93.20	89.05	89.95	89.41	-3.12%	47,030
Mar 16, 2026	94.65	95.15	91.70	92.85	92.29	-1.95%	48,298
Mar 13, 2026	96.95	97.50	94.40	94.70	94.13	-3.42%	19,835
Mar 12, 2026	97.15	100.55	96.50	98.05	97.46	-0.56%	41,338
Mar 11, 2026	98.65	102.40	98.00	98.60	98.00	-1.20%	28,203