Manycore Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.34	21.56	18.60	18.86	18.86	-7.28%	7,518,756
May 28, 2026	22.08	22.44	20.20	20.34	20.34	-8.95%	8,125,868
May 27, 2026	19.40	23.50	19.22	22.34	22.34	17.09%	23,666,220
May 26, 2026	17.50	19.63	17.10	19.08	19.08	1.22%	8,243,918
May 22, 2026	17.34	19.66	16.80	18.85	18.85	9.21%	9,968,897
May 21, 2026	19.90	20.26	17.10	17.26	17.26	-9.87%	6,469,010
May 20, 2026	18.86	19.96	17.58	19.15	19.15	3.46%	9,058,110
May 19, 2026	19.60	21.08	18.30	18.51	18.51	-4.34%	8,438,085
May 18, 2026	19.77	20.30	18.72	19.35	19.35	-2.27%	7,547,347
May 15, 2026	21.60	21.60	19.56	19.80	19.80	-7.82%	7,799,273
May 14, 2026	22.56	22.90	21.48	21.48	21.48	-3.16%	7,043,724
May 13, 2026	22.70	22.70	21.30	22.18	22.18	-2.29%	9,576,459
May 12, 2026	24.60	24.86	22.44	22.70	22.70	-6.74%	8,451,067
May 11, 2026	25.58	25.66	24.16	24.34	24.34	-2.25%	5,282,202
May 8, 2026	25.60	26.42	24.60	24.90	24.90	-2.58%	9,237,681
May 7, 2026	24.60	26.54	24.04	25.56	25.56	5.10%	13,527,040
May 6, 2026	25.38	25.46	23.54	24.32	24.32	-1.46%	9,340,778
May 5, 2026	27.00	27.00	24.32	24.68	24.68	-8.59%	14,379,880
May 4, 2026	23.50	27.70	23.30	27.00	27.00	18.63%	29,894,210
Apr 30, 2026	23.50	24.50	22.10	22.76	22.76	-1.98%	9,948,167
Apr 29, 2026	25.00	25.90	23.00	23.22	23.22	-7.12%	14,778,027
Apr 28, 2026	24.00	29.12	22.50	25.00	25.00	1.79%	39,411,230
Apr 27, 2026	29.06	29.20	24.06	24.56	24.56	-13.76%	22,860,440
Apr 24, 2026	30.80	32.88	27.00	28.48	28.48	-6.25%	26,670,130
Apr 23, 2026	38.08	39.90	30.30	30.38	30.38	-18.77%	32,097,780
Apr 22, 2026	39.68	40.00	36.78	37.40	37.40	-3.61%	18,766,040
Apr 21, 2026	37.00	48.50	32.28	38.80	38.80	3.63%	87,816,140
Apr 20, 2026	19.46	39.50	18.66	37.44	37.44	101.29%	134,303,600
Apr 17, 2026	20.70	21.86	16.50	18.60	18.60	144.09%	134,488,200
Apr 16, 2026	7.62	7.62	7.62	7.62	7.62	-	-