MFG Invest AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	1.46	1.64	1.46	1.64	1.64	1.23%	690
Jan 5, 2026	1.55	1.62	1.55	1.62	1.62	-46.00%	1,210
Dec 10, 2025	2.90	3.00	2.90	3.00	3.00	11.11%	1,176
Dec 8, 2025	2.70	2.70	2.70	2.70	2.70	-1.46%	1,000
Nov 28, 2025	2.74	2.74	2.74	2.74	2.74	9.60%	364
Nov 24, 2025	2.52	2.52	2.50	2.50	2.50	-	1,150
Nov 21, 2025	2.62	2.72	2.50	2.50	2.50	-4.58%	9,030
Nov 20, 2025	2.62	2.62	2.62	2.62	2.62	4.80%	50
Nov 18, 2025	2.50	2.50	2.50	2.50	2.50	-	1,350
Nov 17, 2025	2.52	2.52	2.50	2.50	2.50	-3.85%	636
Nov 13, 2025	2.60	2.60	2.60	2.60	2.60	4.00%	300
Nov 10, 2025	2.52	2.52	2.50	2.50	2.50	-	1,850
Nov 7, 2025	2.50	2.50	2.50	2.50	2.50	-	695
Nov 6, 2025	2.50	2.50	2.50	2.50	2.50	2.46%	125
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