Manycore Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	11.03	11.46	10.42	10.64	10.64	-3.54%	2,222,500
Jul 8, 2026	10.19	11.11	10.03	11.03	11.03	6.67%	2,307,051
Jul 7, 2026	10.16	10.84	10.06	10.34	10.34	1.87%	2,065,446
Jul 6, 2026	10.90	10.97	9.90	10.15	10.15	-6.88%	2,106,120
Jul 3, 2026	10.05	11.30	10.04	10.90	10.90	7.71%	3,792,137
Jul 2, 2026	12.00	12.00	10.02	10.12	10.12	-12.38%	4,441,415
Jun 30, 2026	11.70	11.80	11.00	11.55	11.55	-1.28%	2,316,260
Jun 29, 2026	11.20	11.89	11.20	11.70	11.70	4.37%	2,289,245
Jun 26, 2026	11.90	11.90	11.04	11.21	11.21	-6.58%	2,983,099
Jun 25, 2026	12.25	12.25	11.58	12.00	12.00	-2.04%	2,639,378
Jun 24, 2026	12.28	12.68	11.90	12.25	12.25	-0.41%	2,545,348
Jun 23, 2026	13.02	13.20	12.05	12.30	12.30	-7.24%	4,412,107
Jun 22, 2026	14.20	14.38	13.00	13.26	13.26	-6.62%	4,515,365
Jun 18, 2026	13.77	14.36	13.35	14.20	14.20	3.27%	3,029,380
Jun 17, 2026	14.68	14.68	13.70	13.75	13.75	-7.09%	3,990,211
Jun 16, 2026	15.48	15.56	14.60	14.80	14.80	-4.39%	1,714,141
Jun 15, 2026	15.00	15.80	14.77	15.48	15.48	6.03%	3,116,175
Jun 12, 2026	15.10	15.46	14.35	14.60	14.60	-1.02%	2,631,759
Jun 11, 2026	14.82	15.08	14.30	14.75	14.75	-1.14%	2,282,150
Jun 10, 2026	15.60	15.80	14.43	14.92	14.92	-4.79%	3,573,240
Jun 9, 2026	15.50	16.21	15.26	15.67	15.67	3.77%	3,843,938
Jun 8, 2026	16.51	16.80	14.71	15.10	15.10	-12.21%	9,308,907
Jun 5, 2026	17.98	18.28	17.17	17.20	17.20	-4.34%	3,895,740
Jun 4, 2026	19.27	19.27	17.90	17.98	17.98	-7.89%	4,372,500
Jun 3, 2026	19.56	20.38	19.03	19.52	19.52	-0.20%	4,117,750
Jun 2, 2026	18.75	20.10	18.17	19.56	19.56	4.32%	5,010,300
Jun 1, 2026	19.50	19.97	18.50	18.75	18.75	-0.58%	4,744,244
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