Man Infraconstruction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	112.95	112.95	109.65	110.50	110.50	-0.50%	13,437
Nov 8, 2026	110.05	112.00	109.95	111.05	111.05	0.73%	15,296
Nov 6, 2026	108.00	111.75	107.55	110.25	110.25	0.23%	42,551
Nov 5, 2026	107.45	111.90	107.45	110.00	110.00	2.52%	44,268
Nov 4, 2026	103.00	107.95	103.00	107.30	107.30	1.51%	18,765
Nov 3, 2026	106.15	111.10	104.70	105.70	105.70	-1.86%	67,485
Nov 2, 2026	106.05	108.35	104.20	107.70	107.70	0.84%	15,997
Oct 30, 2026	109.00	109.50	105.10	106.80	106.80	-3.57%	16,423
Oct 29, 2026	115.45	115.45	109.00	110.75	110.75	-1.51%	30,743
Oct 28, 2026	107.00	112.60	107.00	112.45	112.45	3.93%	28,615
Oct 27, 2026	104.00	109.95	102.65	108.20	108.20	5.41%	41,081
Oct 26, 2026	101.00	103.05	100.00	102.65	102.65	0.34%	25,207
Oct 23, 2026	104.20	105.45	101.85	102.30	102.30	-2.99%	28,832
Oct 22, 2026	108.90	108.90	102.60	105.45	105.45	-2.13%	55,988
Oct 21, 2026	111.90	111.90	106.50	107.75	107.75	-3.28%	48,540
Oct 19, 2026	112.85	114.40	111.00	111.40	111.40	-2.45%	67,819
Oct 16, 2026	115.30	116.10	113.75	114.20	114.20	-0.91%	11,488
Oct 15, 2026	114.85	116.20	113.90	115.25	115.25	-0.69%	9,589
Oct 14, 2026	115.65	117.30	114.95	116.05	116.05	0.30%	8,535
Oct 13, 2026	114.40	116.05	113.55	115.70	115.70	1.05%	19,867
Oct 12, 2026	117.55	118.20	113.60	114.50	114.50	-2.30%	20,123
Oct 9, 2026	117.65	119.15	116.45	117.20	117.20	-0.34%	38,755
Oct 8, 2026	122.45	124.90	117.05	117.60	117.60	-3.96%	65,887
Oct 7, 2026	122.30	123.30	121.10	122.45	122.45	-0.85%	33,708
Oct 6, 2026	123.50	125.10	122.40	123.50	123.50	-0.04%	37,167
Oct 5, 2026	124.70	126.25	121.90	123.55	123.55	-0.64%	87,824
Oct 1, 2026	125.25	126.35	123.10	124.35	124.35	-1.70%	51,543
Sep 30, 2026	130.00	130.05	125.20	126.50	126.50	-0.98%	64,908
Sep 29, 2026	127.60	129.95	125.10	127.75	127.75	-0.82%	125,441
Sep 28, 2026	131.10	131.50	126.10	128.80	128.80	-0.66%	280,748
Sep 25, 2026	123.70	130.65	123.40	129.65	129.65	4.51%	155,802
Sep 24, 2026	122.95	125.40	122.95	124.05	124.05	-0.68%	114,937
Sep 23, 2026	123.45	125.40	122.80	124.90	124.90	0.69%	36,861
Sep 22, 2026	123.75	124.80	122.70	124.05	124.05	0.65%	30,140
Sep 21, 2026	126.30	126.35	122.55	123.25	123.25	-1.64%	11,451
Sep 18, 2026	125.75	127.65	124.75	125.30	125.30	-0.52%	95,646
Sep 17, 2026	122.55	126.60	122.55	125.95	125.95	1.33%	139,432
Sep 16, 2026	124.55	126.40	121.90	124.30	124.30	-0.44%	228,983
Sep 15, 2026	127.25	127.25	122.85	124.85	124.85	-1.62%	106,698
Sep 11, 2026	127.00	127.70	126.00	126.90	126.90	-1.28%	103,614
Sep 10, 2026	129.45	129.70	127.50	128.55	128.55	-0.27%	77,687
Sep 9, 2026	128.25	131.00	128.00	128.90	128.90	0.90%	173,192
Sep 8, 2026	124.60	131.00	123.55	127.75	127.75	2.69%	314,020
Sep 7, 2026	126.60	127.65	124.10	124.40	124.40	-0.16%	92,820
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%	99,254
Aug 28, 2026	116.79	123.41	116.06	122.80	122.80	6.52%	389,749