Manitou BF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	20.95	22.40	20.60	22.25	22.25	3.97%	76,555
Jan 29, 2026	20.50	21.45	20.10	21.40	21.40	18.89%	115,769
Jan 28, 2026	17.78	18.00	17.72	18.00	18.00	1.12%	28,102
Jan 27, 2026	17.88	18.00	17.72	17.80	17.80	0.68%	17,619
Jan 26, 2026	18.08	18.14	17.66	17.68	17.68	-2.21%	17,331
Jan 23, 2026	17.88	18.18	17.54	18.08	18.08	1.12%	32,720
Jan 22, 2026	17.82	18.10	17.76	17.88	17.88	0.90%	25,918
Jan 21, 2026	17.70	17.78	17.44	17.72	17.72	-	24,217
Jan 20, 2026	17.80	18.00	17.64	17.72	17.72	-1.01%	16,263
Jan 19, 2026	18.00	18.02	17.70	17.90	17.90	-1.10%	20,883
Jan 16, 2026	18.36	18.36	18.08	18.10	18.10	-0.88%	10,743
Jan 15, 2026	18.50	18.50	18.16	18.26	18.26	-0.76%	8,976
Jan 14, 2026	18.64	18.64	18.20	18.40	18.40	-1.08%	9,904
Jan 13, 2026	18.84	18.84	18.36	18.60	18.60	-0.96%	14,252
Jan 12, 2026	18.86	18.94	18.60	18.78	18.78	-0.84%	12,006
Jan 9, 2026	19.20	19.26	18.84	18.94	18.94	-0.63%	6,561
Jan 8, 2026	19.42	19.48	18.98	19.06	19.06	-1.85%	5,282
Jan 7, 2026	19.58	19.58	19.24	19.42	19.42	-0.61%	8,206
Jan 6, 2026	19.76	19.76	19.16	19.54	19.54	-0.51%	8,272
Jan 5, 2026	19.34	19.64	19.18	19.64	19.64	1.76%	7,601
Jan 2, 2026	19.20	19.48	19.20	19.30	19.30	-	6,092
Dec 31, 2025	19.30	19.30	19.20	19.30	19.30	-0.31%	2,483
Dec 30, 2025	19.16	19.38	18.92	19.36	19.36	1.36%	11,329
Dec 29, 2025	18.90	19.12	18.90	19.10	19.10	0.63%	10,534
Dec 24, 2025	18.80	18.98	18.80	18.98	18.98	0.96%	2,780
Dec 23, 2025	18.90	19.10	18.78	18.80	18.80	-0.53%	6,864
Dec 22, 2025	19.08	19.10	18.76	18.90	18.90	-1.05%	12,449
Dec 19, 2025	19.30	19.30	19.08	19.10	19.10	-0.62%	6,040
Dec 18, 2025	19.20	19.48	19.14	19.22	19.22	0.10%	16,512
Dec 17, 2025	19.34	19.36	19.08	19.20	19.20	-0.72%	8,619
Dec 16, 2025	19.68	19.70	19.22	19.34	19.34	-1.73%	8,847
Dec 15, 2025	19.62	19.88	19.62	19.68	19.68	0.20%	14,994
Dec 12, 2025	19.28	19.74	19.28	19.64	19.64	2.08%	17,161
Dec 11, 2025	19.00	19.40	19.00	19.24	19.24	1.26%	10,245
Dec 10, 2025	19.16	19.16	18.78	19.00	19.00	-0.52%	5,934
Dec 9, 2025	19.38	19.42	18.92	19.10	19.10	-1.44%	4,773
Dec 8, 2025	19.50	19.54	19.34	19.38	19.38	-0.31%	7,420
Dec 5, 2025	19.40	19.46	19.20	19.44	19.44	1.14%	11,868
Dec 4, 2025	18.70	19.22	18.70	19.22	19.22	2.78%	18,906
Dec 3, 2025	18.60	18.80	18.56	18.70	18.70	0.97%	4,525
Dec 2, 2025	18.52	18.60	18.30	18.52	18.52	-0.22%	12,193
Dec 1, 2025	18.46	18.56	18.08	18.56	18.56	-0.54%	13,867
Nov 28, 2025	18.46	18.78	18.46	18.66	18.66	1.63%	13,382
Nov 27, 2025	18.68	18.68	18.36	18.36	18.36	-1.29%	4,398
Nov 26, 2025	18.36	18.68	18.36	18.60	18.60	1.64%	13,764
Nov 25, 2025	18.22	18.36	17.74	18.30	18.30	0.44%	11,950
Nov 24, 2025	17.60	18.34	17.60	18.22	18.22	4.11%	21,897
Nov 21, 2025	17.60	17.78	17.38	17.50	17.50	-1.13%	11,118
Nov 20, 2025	18.10	18.34	17.70	17.70	17.70	-1.67%	9,379
Nov 19, 2025	17.72	18.12	17.72	18.00	18.00	1.58%	10,977