Man Infraconstruction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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