MFG Invest AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	2.54	2.54	2.44	2.44	2.44	-13.48%	2,589
Oct 15, 2025	2.82	2.82	2.82	2.82	2.82	-2.76%	330
Oct 6, 2025	2.90	2.90	2.90	2.90	2.90	-	340
Sep 29, 2025	2.70	2.90	2.70	2.90	2.90	3.57%	3,511
Sep 11, 2025	2.80	2.80	2.80	2.80	2.80	-	10
Aug 21, 2025	2.80	2.80	2.80	2.80	2.80	2.94%	300
Aug 13, 2025	2.72	2.72	2.72	2.72	2.72	-	424
Aug 8, 2025	2.72	2.72	2.72	2.72	2.72	-	443
Jul 28, 2025	2.72	2.72	2.72	2.72	2.72	4.62%	26
Jul 25, 2025	2.60	2.60	2.60	2.60	2.60	4.00%	270
Jul 22, 2025	2.48	2.50	2.48	2.50	2.50	-3.85%	524
Jul 10, 2025	2.34	2.60	2.34	2.60	2.60	11.11%	600
Jun 30, 2025	2.36	2.36	2.34	2.34	2.34	-0.85%	1,621
Jun 26, 2025	2.36	2.36	2.34	2.36	2.36	0.85%	1,437
Jun 20, 2025	2.40	2.40	2.34	2.34	2.34	-2.50%	950
Jun 17, 2025	2.40	2.40	2.40	2.40	2.40	-11.11%	312
Jun 12, 2025	2.66	2.78	2.66	2.70	2.70	-	2,122
May 29, 2025	2.70	2.70	2.70	2.70	2.70	7.14%	40
May 9, 2025	2.52	2.52	2.52	2.52	2.52	-0.79%	300