Manitou BF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	21.50	21.95	21.30	21.95	21.95	2.57%	6,573
May 13, 2026	21.10	21.40	21.00	21.40	21.40	1.66%	5,680
May 12, 2026	21.30	21.55	21.00	21.05	21.05	-0.94%	6,256
May 11, 2026	21.00	21.45	20.80	21.25	21.25	0.71%	5,313
May 8, 2026	21.50	21.50	21.05	21.10	21.10	-2.31%	12,555
May 7, 2026	21.60	21.95	21.40	21.60	21.60	0.93%	6,191
May 6, 2026	21.00	21.75	20.95	21.40	21.40	3.38%	7,792
May 5, 2026	20.20	20.70	20.20	20.70	20.70	1.97%	5,068
May 4, 2026	20.45	20.70	20.10	20.30	20.30	-0.25%	12,594
Apr 30, 2026	20.90	20.90	19.94	20.35	20.35	-2.63%	18,140
Apr 29, 2026	21.25	21.25	20.90	20.90	20.90	-1.18%	7,953
Apr 28, 2026	21.35	21.40	20.95	21.15	21.15	-1.17%	8,416
Apr 27, 2026	21.50	21.65	21.20	21.40	21.40	-0.23%	6,926
Apr 24, 2026	21.20	21.70	21.05	21.45	21.45	0.70%	10,895
Apr 23, 2026	21.60	21.60	21.05	21.30	21.30	-0.93%	7,622
Apr 22, 2026	21.75	21.75	21.45	21.50	21.50	-1.15%	9,309
Apr 21, 2026	21.55	21.95	21.40	21.75	21.75	1.64%	16,602
Apr 20, 2026	21.95	21.95	21.40	21.40	21.40	-4.46%	17,648
Apr 17, 2026	22.30	22.40	21.75	22.40	22.40	0.90%	24,827
Apr 16, 2026	21.90	22.30	21.90	22.20	22.20	2.30%	11,326
Apr 15, 2026	21.90	22.15	21.45	21.70	21.70	-0.46%	13,762
Apr 14, 2026	21.10	22.00	21.10	21.80	21.80	4.31%	13,473
Apr 13, 2026	20.95	21.25	20.75	20.90	20.90	-2.56%	15,257
Apr 10, 2026	20.80	21.45	20.70	21.45	21.45	3.12%	16,487
Apr 9, 2026	20.75	20.80	20.55	20.80	20.80	0.24%	18,876
Apr 8, 2026	20.20	20.80	20.10	20.75	20.75	8.53%	28,471
Apr 7, 2026	19.76	19.78	19.08	19.12	19.12	-1.75%	13,289
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