MBG Group JSC (HNX:MBG)
3,600.00
0.00 (0.00%)
At close: Oct 1, 2025
MBG Group JSC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 3,600.00 | 3,700.00 | 3,500.00 | 3,500.00 | 3,500.00 | -2.78% | 124,494 |
Oct 2, 2025 | 3,600.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 178,220 |
Oct 1, 2025 | 3,600.00 | 3,700.00 | 3,500.00 | 3,600.00 | 3,600.00 | - | 294,648 |
Sep 30, 2025 | 3,700.00 | 3,700.00 | 3,500.00 | 3,600.00 | 3,600.00 | -2.70% | 625,866 |
Sep 29, 2025 | 3,800.00 | 3,900.00 | 3,700.00 | 3,700.00 | 3,700.00 | -2.63% | 237,692 |
Sep 26, 2025 | 3,900.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | -2.56% | 483,638 |
Sep 25, 2025 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2.63% | 85,265 |
Sep 24, 2025 | 3,800.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 51,340 |
Sep 23, 2025 | 3,800.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | -2.56% | 55,163 |
Sep 22, 2025 | 4,000.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | - | 260,060 |
Sep 19, 2025 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | -2.50% | 202,374 |
Sep 18, 2025 | 4,100.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | - | 50,589 |
Sep 17, 2025 | 4,000.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | - | 214,752 |
Sep 16, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 276,893 |
Sep 15, 2025 | 4,100.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | - | 233,500 |
Sep 12, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 393,298 |
Sep 11, 2025 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | - | 290,200 |
Sep 10, 2025 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 2.56% | 195,196 |
Sep 9, 2025 | 4,100.00 | 4,100.00 | 3,900.00 | 3,900.00 | 3,900.00 | -2.50% | 445,000 |
Sep 8, 2025 | 4,100.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | -2.44% | 410,577 |
Sep 5, 2025 | 4,100.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 600,475 |
Sep 4, 2025 | 4,000.00 | 4,200.00 | 3,900.00 | 4,100.00 | 4,100.00 | - | 241,172 |
Sep 3, 2025 | 4,000.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 2.50% | 409,865 |
Aug 29, 2025 | 4,100.00 | 4,200.00 | 4,000.00 | 4,000.00 | 4,000.00 | -2.44% | 410,307 |
Aug 28, 2025 | 4,100.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 519,751 |
Aug 27, 2025 | 4,200.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 225,850 |
Aug 26, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 2.50% | 308,389 |
Aug 25, 2025 | 4,000.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | - | 310,392 |
Aug 22, 2025 | 4,300.00 | 4,300.00 | 3,900.00 | 4,000.00 | 4,000.00 | -6.98% | 908,188 |
Aug 21, 2025 | 4,500.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | -4.44% | 579,028 |
Aug 20, 2025 | 4,400.00 | 4,600.00 | 4,300.00 | 4,500.00 | 4,500.00 | 2.27% | 1,024,474 |
Aug 19, 2025 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 429,916 |
Aug 18, 2025 | 4,300.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 2.33% | 639,712 |
Aug 15, 2025 | 4,500.00 | 4,600.00 | 4,300.00 | 4,300.00 | 4,300.00 | -4.44% | 677,500 |
Aug 14, 2025 | 4,600.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 3,751,086 |
Aug 13, 2025 | 4,300.00 | 4,600.00 | 4,200.00 | 4,600.00 | 4,600.00 | 6.98% | 5,227,613 |
Aug 12, 2025 | 4,200.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 2.38% | 747,528 |
Aug 11, 2025 | 4,000.00 | 4,300.00 | 3,900.00 | 4,200.00 | 4,200.00 | 2.44% | 1,197,804 |
Aug 8, 2025 | 4,100.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 1,074,481 |
Aug 7, 2025 | 4,200.00 | 4,300.00 | 4,000.00 | 4,100.00 | 4,100.00 | -2.38% | 787,872 |
Aug 6, 2025 | 4,100.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 5.00% | 918,081 |
Aug 5, 2025 | 4,000.00 | 4,200.00 | 3,900.00 | 4,000.00 | 4,000.00 | - | 1,484,695 |
Aug 4, 2025 | 4,000.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | - | 851,874 |
Aug 1, 2025 | 4,000.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | - | 1,525,873 |
Jul 31, 2025 | 4,000.00 | 4,100.00 | 3,800.00 | 4,000.00 | 4,000.00 | - | 1,174,154 |
Jul 30, 2025 | 3,800.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 5.26% | 634,181 |
Jul 29, 2025 | 4,000.00 | 4,200.00 | 3,800.00 | 3,800.00 | 3,800.00 | -5.00% | 1,924,467 |
Jul 28, 2025 | 3,900.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 2.56% | 1,441,503 |
Jul 25, 2025 | 4,000.00 | 4,100.00 | 3,900.00 | 3,900.00 | 3,900.00 | -2.50% | 877,663 |
Jul 24, 2025 | 3,900.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 2.56% | 913,865 |