Manitou BF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	19.58	19.58	19.12	19.46	19.46	-1.12%	8,657
Apr 1, 2026	19.68	19.80	19.54	19.68	19.68	1.76%	11,738
Mar 31, 2026	18.90	19.34	18.82	19.34	19.34	2.65%	14,646
Mar 30, 2026	18.76	18.92	18.62	18.84	18.84	-0.21%	10,875
Mar 27, 2026	19.20	19.20	18.70	18.88	18.88	-1.77%	10,213
Mar 26, 2026	19.06	19.28	19.00	19.22	19.22	0.31%	8,657
Mar 25, 2026	19.20	19.52	19.10	19.16	19.16	0.84%	9,543
Mar 24, 2026	18.90	19.10	18.58	19.00	19.00	0.53%	12,225
Mar 23, 2026	18.10	19.08	17.76	18.90	18.90	2.72%	22,027
Mar 20, 2026	18.60	18.80	18.36	18.40	18.40	-0.97%	20,913
Mar 19, 2026	18.58	18.66	17.86	18.58	18.58	-2.42%	28,641
Mar 18, 2026	19.16	19.40	18.92	19.04	19.04	0.21%	13,792
Mar 17, 2026	19.00	19.26	18.90	19.00	19.00	-	14,591
Mar 16, 2026	19.02	19.36	18.56	19.00	19.00	-	24,325
Mar 13, 2026	19.20	19.72	18.80	19.00	19.00	-0.31%	27,463
Mar 12, 2026	19.80	19.92	17.82	19.06	19.06	-7.02%	121,840
Mar 11, 2026	21.00	21.00	20.50	20.50	20.50	-1.91%	15,005
Mar 10, 2026	20.45	21.15	20.35	20.90	20.90	3.72%	16,938
Mar 9, 2026	19.92	20.15	19.60	20.15	20.15	-2.89%	25,160
Mar 6, 2026	20.90	20.90	20.50	20.75	20.75	-0.24%	10,783
Mar 5, 2026	21.10	21.10	20.70	20.80	20.80	-1.19%	14,909
Mar 4, 2026	21.00	21.40	20.85	21.05	21.05	-0.24%	15,448
Mar 3, 2026	22.00	22.00	20.65	21.10	21.10	-5.80%	37,975
Mar 2, 2026	22.75	22.85	22.40	22.40	22.40	-4.88%	15,692
Feb 27, 2026	23.50	23.65	22.75	23.55	23.55	-	48,918
Feb 26, 2026	24.05	24.30	23.55	23.55	23.55	-2.28%	19,863
Feb 25, 2026	23.70	24.20	23.65	24.10	24.10	1.26%	13,227
Feb 24, 2026	23.45	24.15	23.45	23.80	23.80	1.49%	28,202
Feb 23, 2026	23.35	23.70	23.20	23.45	23.45	-0.85%	15,228
Feb 20, 2026	22.60	23.65	22.50	23.65	23.65	4.19%	40,391
Feb 19, 2026	22.80	23.35	22.45	22.70	22.70	-0.87%	18,734
Feb 18, 2026	22.60	22.90	22.40	22.90	22.90	0.88%	9,753
Feb 17, 2026	22.50	22.75	22.20	22.70	22.70	0.44%	9,757
Feb 16, 2026	22.35	22.75	22.25	22.60	22.60	1.57%	9,974
Feb 13, 2026	22.20	22.45	22.05	22.25	22.25	0.23%	8,702
Feb 12, 2026	22.60	22.75	22.20	22.20	22.20	-1.55%	13,427
Feb 11, 2026	22.65	22.70	22.40	22.55	22.55	-1.31%	10,160
Feb 10, 2026	22.60	22.95	22.40	22.85	22.85	1.33%	10,489
Feb 9, 2026	22.20	22.65	21.95	22.55	22.55	1.35%	13,887
Feb 6, 2026	22.45	22.45	22.10	22.25	22.25	-1.55%	18,603
Feb 5, 2026	22.90	22.90	22.40	22.60	22.60	-2.16%	11,189
Feb 4, 2026	22.65	23.40	22.45	23.10	23.10	1.09%	23,811
Feb 3, 2026	22.10	22.85	21.85	22.85	22.85	2.93%	24,072
Feb 2, 2026	21.95	22.20	21.65	22.20	22.20	-0.22%	20,925
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