Man Infraconstruction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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