Man King Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	0.33	0.33	0.31	0.32	0.32	-4.48%	292,000
Apr 28, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 27, 2026	0.35	0.35	0.34	0.34	0.34	1.52%	16,000
Apr 24, 2026	0.33	0.33	0.33	0.33	0.33	-	72,000
Apr 23, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	48,000
Apr 22, 2026	0.34	0.34	0.34	0.34	0.34	-	68,000
Apr 21, 2026	0.34	0.34	0.34	0.34	0.34	-	40,000
Apr 20, 2026	0.35	0.35	0.34	0.34	0.34	-8.22%	68,000
Apr 17, 2026	0.34	0.37	0.34	0.37	0.37	8.96%	576,000
Apr 16, 2026	0.32	0.34	0.32	0.34	0.34	-1.47%	160,000
Apr 15, 2026	0.30	0.38	0.30	0.34	0.34	17.24%	2,172,000
Apr 14, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 13, 2026	0.30	0.30	0.28	0.29	0.29	-	20,000
Apr 10, 2026	0.29	0.30	0.27	0.29	0.29	3.57%	704,000
Apr 9, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Apr 8, 2026	0.29	0.29	0.27	0.28	0.28	-1.75%	328,000
Apr 2, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 1, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Mar 31, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Mar 30, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Mar 27, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Mar 26, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	-
Mar 25, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Mar 24, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Mar 23, 2026	0.28	0.28	0.27	0.28	0.28	-	76,000
Mar 20, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Mar 19, 2026	0.30	0.31	0.28	0.28	0.28	-6.67%	136,000
Mar 18, 2026	0.29	0.31	0.28	0.30	0.30	3.45%	508,000
Mar 17, 2026	0.28	0.30	0.28	0.29	0.29	11.54%	560,000
Mar 16, 2026	0.26	0.26	0.26	0.26	0.26	-	240,000
Mar 13, 2026	0.26	0.28	0.25	0.26	0.26	1.96%	100,000
Mar 12, 2026	0.26	0.26	0.25	0.26	0.26	-	16,000
Mar 11, 2026	0.27	0.27	0.26	0.26	0.26	-1.92%	36,000
Mar 10, 2026	0.27	0.27	0.26	0.26	0.26	-	24,000
Mar 9, 2026	0.26	0.26	0.26	0.26	0.26	-	-
Mar 6, 2026	0.27	0.27	0.26	0.26	0.26	-	8,000
Mar 5, 2026	0.26	0.26	0.26	0.26	0.26	4.00%	36,000
Mar 4, 2026	0.25	0.26	0.24	0.25	0.25	-	268,000
Mar 3, 2026	0.26	0.26	0.25	0.25	0.25	-7.41%	236,000
Mar 2, 2026	0.30	0.30	0.27	0.27	0.27	-3.57%	100,000
Feb 27, 2026	0.29	0.29	0.28	0.28	0.28	-5.08%	104,000
Feb 26, 2026	0.28	0.30	0.28	0.30	0.30	5.36%	128,000
Feb 25, 2026	0.29	0.29	0.27	0.28	0.28	-3.45%	64,000
Feb 24, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	56,000
Feb 23, 2026	0.27	0.32	0.27	0.31	0.31	21.57%	1,872,000