Manx Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	0.30	0.31	0.30	0.31	0.31	0.65%	-
Dec 4, 2025	0.30	0.31	0.30	0.31	0.31	0.65%	-
Dec 3, 2025	0.30	0.31	0.30	0.31	0.31	0.66%	-
Dec 2, 2025	0.29	0.30	0.29	0.30	0.30	4.11%	-
Dec 1, 2025	0.29	0.30	0.29	0.29	0.29	-2.01%	-
Nov 28, 2025	0.30	0.31	0.30	0.30	0.30	-3.87%	-
Nov 27, 2025	0.30	0.31	0.30	0.31	0.31	5.44%	-
Nov 26, 2025	0.30	0.30	0.29	0.29	0.29	-4.55%	-
Nov 25, 2025	0.30	0.31	0.29	0.31	0.31	-	-
Nov 24, 2025	0.29	0.31	0.29	0.31	0.31	-	-
Nov 21, 2025	0.28	0.31	0.26	0.31	0.31	12.41%	-
Nov 20, 2025	0.29	0.29	0.27	0.27	0.27	-4.86%	-
Nov 19, 2025	0.25	0.29	0.24	0.29	0.29	14.29%	-
Nov 18, 2025	0.26	0.26	0.25	0.25	0.25	-1.56%	-
Nov 17, 2025	0.26	0.26	0.25	0.26	0.26	-	-
Nov 14, 2025	0.26	0.26	0.25	0.26	0.26	-2.29%	-
Nov 13, 2025	0.26	0.26	0.25	0.26	0.26	0.77%	-
Nov 12, 2025	0.26	0.26	0.25	0.26	0.26	1.56%	-
Nov 11, 2025	0.27	0.27	0.25	0.26	0.26	-1.54%	-
Nov 10, 2025	0.27	0.27	0.26	0.26	0.26	-1.52%	-
Nov 7, 2025	0.27	0.27	0.26	0.26	0.26	-5.71%	-
Nov 6, 2025	0.27	0.28	0.26	0.28	0.28	0.72%	-
Nov 5, 2025	0.27	0.28	0.26	0.28	0.28	6.11%	-
Nov 4, 2025	0.28	0.28	0.26	0.26	0.26	-12.08%	-
Nov 3, 2025	0.29	0.30	0.28	0.30	0.30	7.97%	-
Oct 31, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Oct 30, 2025	0.26	0.28	0.25	0.28	0.28	6.15%	-
Oct 29, 2025	0.25	0.26	0.24	0.26	0.26	6.56%	-
Oct 28, 2025	0.27	0.27	0.24	0.24	0.24	-7.58%	-
Oct 27, 2025	0.27	0.27	0.25	0.26	0.26	3.94%	-