Man King Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.34	0.34	0.34	0.34	0.34	3.08%	-
Jul 13, 2026	0.34	0.34	0.33	0.33	0.33	-7.14%	240,000
Jul 10, 2026	0.35	0.36	0.35	0.35	0.35	6.06%	100,000
Jul 9, 2026	0.34	0.34	0.33	0.33	0.33	-	52,000
Jul 8, 2026	0.30	0.33	0.29	0.33	0.33	10.00%	188,000
Jul 7, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	44,000
Jul 6, 2026	0.30	0.30	0.29	0.29	0.29	3.57%	216,000
Jul 3, 2026	0.29	0.29	0.28	0.28	0.28	-	28,000
Jul 2, 2026	0.28	0.29	0.28	0.28	0.28	3.70%	148,000
Jun 30, 2026	0.28	0.29	0.27	0.27	0.27	1.89%	60,000
Jun 29, 2026	0.26	0.28	0.26	0.27	0.27	6.43%	140,000
Jun 26, 2026	0.25	0.25	0.24	0.25	0.25	0.40%	92,000
Jun 25, 2026	0.25	0.25	0.25	0.25	0.25	-2.75%	96,000
Jun 24, 2026	0.27	0.27	0.25	0.26	0.26	-12.07%	340,000
Jun 23, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	-
Jun 22, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	-
Jun 18, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jun 17, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jun 16, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	-
Jun 15, 2026	0.29	0.29	0.28	0.29	0.29	-	20,000
Jun 12, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jun 11, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	188,000
Jun 10, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	264,000
Jun 9, 2026	0.34	0.34	0.31	0.31	0.31	-8.82%	364,000
Jun 8, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jun 5, 2026	0.36	0.36	0.32	0.34	0.34	-9.33%	300,000
Jun 4, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	-
Jun 3, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	-
Jun 2, 2026	0.40	0.40	0.36	0.39	0.39	-3.70%	332,000
Jun 1, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	-
May 29, 2026	0.41	0.41	0.41	0.41	0.41	-4.65%	-
May 28, 2026	0.43	0.43	0.43	0.43	0.43	-	-
May 27, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	-
May 26, 2026	0.44	0.44	0.44	0.44	0.44	-	-
May 22, 2026	0.44	0.44	0.40	0.44	0.44	1.16%	52,000
May 21, 2026	0.40	0.44	0.40	0.43	0.43	7.50%	80,000
May 20, 2026	0.40	0.40	0.38	0.40	0.40	1.27%	12,000
May 19, 2026	0.41	0.41	0.39	0.40	0.40	-3.66%	24,000
May 18, 2026	0.37	0.41	0.37	0.41	0.41	5.13%	240,000
May 15, 2026	0.39	0.39	0.38	0.39	0.39	-	24,000
May 14, 2026	0.37	0.44	0.37	0.39	0.39	4.00%	632,000
May 13, 2026	0.38	0.38	0.38	0.38	0.38	-	-
May 12, 2026	0.38	0.38	0.38	0.38	0.38	4.17%	44,000
May 11, 2026	0.38	0.42	0.36	0.36	0.36	-	684,000
May 8, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	44,000
May 7, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	120,000
May 6, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	84,000
May 5, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	224,000
May 4, 2026	0.33	0.38	0.33	0.38	0.38	8.57%	288,000
Apr 30, 2026	0.31	0.35	0.31	0.35	0.35	9.37%	108,000