Mangels Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	5.23	5.24	5.15	5.15	5.15	-2.09%	8,700
May 28, 2026	5.25	5.34	5.25	5.26	5.26	-1.31%	900
May 27, 2026	5.43	5.59	5.24	5.33	5.33	-1.84%	9,300
May 26, 2026	5.76	5.76	5.43	5.43	5.43	-5.89%	6,400
May 22, 2026	5.70	5.77	5.70	5.77	5.77	0.35%	1,600
May 21, 2026	5.63	5.75	5.61	5.75	5.75	1.95%	7,400
May 20, 2026	5.57	5.64	5.43	5.64	5.64	-0.53%	5,000
May 19, 2026	5.57	5.75	5.56	5.67	5.67	1.80%	2,800
May 18, 2026	5.71	5.72	5.56	5.57	5.57	-2.79%	2,800
May 15, 2026	5.82	5.82	5.66	5.73	5.73	-2.39%	31,000
May 14, 2026	6.07	6.07	5.84	5.87	5.87	-3.29%	12,400
May 13, 2026	6.06	6.07	5.98	6.07	6.07	-	2,400
May 12, 2026	6.05	6.07	6.02	6.07	6.07	2.19%	3,200
May 11, 2026	6.06	6.06	5.94	5.94	5.94	-1.82%	2,800
May 8, 2026	5.96	6.05	5.95	6.05	6.05	-1.14%	900
May 7, 2026	6.12	6.12	6.12	6.12	6.12	0.82%	200
May 6, 2026	6.07	6.14	6.00	6.07	6.07	-1.14%	3,800
May 4, 2026	6.14	6.14	6.14	6.14	6.14	1.82%	100
Apr 30, 2026	6.11	6.14	6.03	6.03	6.03	-1.31%	3,800
Apr 29, 2026	6.24	6.25	5.91	6.11	6.11	-1.45%	32,200
Apr 28, 2026	6.39	6.39	6.05	6.20	6.20	-2.36%	12,600
Apr 27, 2026	6.39	6.39	6.35	6.35	6.35	-0.31%	700
Apr 24, 2026	6.34	6.38	6.25	6.37	6.37	1.11%	8,800
Apr 23, 2026	6.33	6.35	6.20	6.30	6.30	0.48%	9,100
Apr 22, 2026	6.20	6.27	6.20	6.27	6.27	1.13%	900
Apr 20, 2026	6.52	6.63	6.11	6.20	6.20	-8.15%	78,600
Apr 17, 2026	6.77	7.18	6.20	6.75	6.75	0.45%	22,500
Apr 16, 2026	6.65	7.40	6.65	6.72	6.72	0.90%	21,100
Apr 15, 2026	6.29	6.66	6.28	6.66	6.66	6.05%	10,100
Apr 14, 2026	6.23	6.34	6.12	6.28	6.28	1.29%	8,300
Apr 13, 2026	6.20	6.20	6.19	6.20	6.20	1.47%	4,000
Apr 10, 2026	6.07	6.26	6.07	6.11	6.11	0.99%	6,800
Apr 9, 2026	6.00	6.10	5.98	6.05	6.05	-0.66%	5,500
Apr 8, 2026	6.13	6.13	6.09	6.09	6.09	1.84%	2,700
Apr 7, 2026	6.19	6.28	5.93	5.98	5.98	-3.39%	13,800
Apr 6, 2026	6.25	6.25	6.04	6.19	6.19	0.98%	3,800
Apr 2, 2026	5.94	6.36	5.94	6.13	6.13	2.34%	26,700
Apr 1, 2026	6.15	6.15	5.99	5.99	5.99	-0.33%	8,300
Mar 31, 2026	6.35	6.84	6.01	6.01	6.01	-5.35%	53,800
Mar 30, 2026	6.09	6.69	6.09	6.35	6.35	4.27%	24,800
Mar 27, 2026	6.04	6.10	6.04	6.09	6.09	0.83%	2,400
Mar 26, 2026	6.10	6.10	5.90	6.04	6.04	-0.98%	6,500
Mar 25, 2026	6.05	6.10	6.05	6.10	6.10	0.83%	3,900
Mar 24, 2026	5.93	6.05	5.93	6.05	6.05	-	1,300
Mar 23, 2026	5.97	6.05	5.97	6.05	6.05	2.54%	300
Mar 20, 2026	6.00	6.00	5.90	5.90	5.90	-2.96%	3,900
Mar 19, 2026	6.15	6.42	5.93	6.08	6.08	-6.61%	10,200
Mar 18, 2026	6.36	6.51	6.36	6.51	6.51	1.72%	3,500
Mar 17, 2026	6.11	6.40	6.11	6.40	6.40	4.07%	4,700
Mar 13, 2026	5.89	6.15	5.89	6.15	6.15	4.59%	3,500