Manx Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.28	0.29	0.28	0.28	0.28	-0.70%	-
Feb 19, 2026	0.28	0.29	0.28	0.29	0.29	1.42%	-
Feb 18, 2026	0.28	0.29	0.28	0.28	0.28	-1.40%	-
Feb 17, 2026	0.29	0.29	0.29	0.29	0.29	2.14%	-
Feb 16, 2026	0.31	0.31	0.28	0.28	0.28	-6.67%	-
Feb 13, 2026	0.31	0.32	0.30	0.30	0.30	-5.66%	-
Feb 12, 2026	0.31	0.32	0.31	0.32	0.32	-1.24%	-
Feb 11, 2026	0.35	0.35	0.32	0.32	0.32	-7.47%	-
Feb 10, 2026	0.33	0.35	0.33	0.35	0.35	1.75%	-
Feb 9, 2026	0.32	0.34	0.32	0.34	0.34	4.91%	-
Feb 6, 2026	0.31	0.33	0.31	0.33	0.33	1.24%	-
Feb 5, 2026	0.29	0.32	0.29	0.32	0.32	6.62%	-
Feb 4, 2026	0.29	0.33	0.29	0.30	0.30	5.59%	500
Feb 3, 2026	0.29	0.30	0.29	0.29	0.29	-	-
Feb 2, 2026	0.29	0.30	0.29	0.29	0.29	0.70%	-
Jan 30, 2026	0.29	0.30	0.28	0.28	0.28	-	-
Jan 29, 2026	0.29	0.30	0.28	0.28	0.28	0.71%	-
Jan 28, 2026	0.29	0.30	0.28	0.28	0.28	-0.70%	-
Jan 27, 2026	0.29	0.30	0.28	0.28	0.28	-	-
Jan 26, 2026	0.28	0.30	0.28	0.28	0.28	-	-
Jan 23, 2026	0.28	0.28	0.28	0.28	0.28	2.16%	-
Jan 22, 2026	0.28	0.28	0.28	0.28	0.28	4.51%	-
Jan 21, 2026	0.27	0.28	0.27	0.27	0.27	-	-
Jan 20, 2026	0.27	0.28	0.27	0.27	0.27	-4.32%	-
Jan 19, 2026	0.29	0.30	0.27	0.28	0.28	-2.11%	1,000
Jan 16, 2026	0.29	0.30	0.28	0.28	0.28	-3.40%	-
Jan 15, 2026	0.29	0.30	0.29	0.29	0.29	-0.68%	-
Jan 14, 2026	0.29	0.30	0.29	0.30	0.30	-	-
Jan 13, 2026	0.29	0.30	0.29	0.30	0.30	-1.99%	-
Jan 12, 2026	0.29	0.30	0.29	0.30	0.30	3.42%	-
Jan 9, 2026	0.29	0.30	0.29	0.29	0.29	3.55%	-
Jan 8, 2026	0.29	0.30	0.28	0.28	0.28	-2.08%	-
Jan 7, 2026	0.29	0.30	0.29	0.29	0.29	3.60%	-
Jan 6, 2026	0.30	0.30	0.28	0.28	0.28	-4.14%	-
Jan 5, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	-
Jan 2, 2026	0.30	0.31	0.30	0.30	0.30	-1.96%	-
Dec 30, 2025	0.30	0.31	0.30	0.31	0.31	0.66%	-
Dec 29, 2025	0.30	0.31	0.30	0.30	0.30	-	-
Dec 23, 2025	0.30	0.32	0.30	0.30	0.30	-	-
Dec 22, 2025	0.32	0.33	0.30	0.30	0.30	-3.80%	1,600
Dec 19, 2025	0.32	0.33	0.32	0.32	0.32	-1.25%	-
Dec 18, 2025	0.32	0.33	0.32	0.32	0.32	-	-
Dec 17, 2025	0.32	0.33	0.32	0.32	0.32	-0.62%	-
Dec 16, 2025	0.32	0.33	0.32	0.32	0.32	3.21%	-
Dec 15, 2025	0.32	0.33	0.31	0.31	0.31	-2.50%	-
Dec 12, 2025	0.32	0.33	0.32	0.32	0.32	-3.61%	-
Dec 11, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	-
Dec 10, 2025	0.33	0.34	0.33	0.33	0.33	-1.20%	-
Dec 9, 2025	0.33	0.34	0.33	0.33	0.33	-2.91%	-
Dec 8, 2025	0.30	0.34	0.30	0.34	0.34	10.97%	-