MBG Group JSC (HNX:MBG)
3,400.00
0.00 (0.00%)
At close: Oct 24, 2025
MBG Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3,500.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,400.00 | - | 111,520 |
| Oct 23, 2025 | 3,500.00 | 3,600.00 | 3,400.00 | 3,400.00 | 3,400.00 | -2.86% | 90,022 |
| Oct 22, 2025 | 3,600.00 | 3,700.00 | 3,300.00 | 3,500.00 | 3,500.00 | -2.78% | 1,424,009 |
| Oct 21, 2025 | 3,600.00 | 3,700.00 | 3,500.00 | 3,600.00 | 3,600.00 | - | 296,393 |
| Oct 20, 2025 | 3,900.00 | 3,900.00 | 3,600.00 | 3,600.00 | 3,600.00 | -7.69% | 232,209 |
| Oct 17, 2025 | 3,800.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | - | 425,433 |
| Oct 16, 2025 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2.63% | 206,561 |
| Oct 15, 2025 | 3,900.00 | 4,000.00 | 3,800.00 | 3,800.00 | 3,800.00 | -2.56% | 346,266 |
| Oct 14, 2025 | 3,800.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2.63% | 553,323 |
| Oct 13, 2025 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | - | 462,793 |
| Oct 10, 2025 | 4,000.00 | 4,000.00 | 3,800.00 | 3,800.00 | 3,800.00 | -5.00% | 224,440 |
| Oct 9, 2025 | 3,900.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 2.56% | 477,230 |
| Oct 8, 2025 | 3,600.00 | 3,900.00 | 3,600.00 | 3,900.00 | 3,900.00 | 8.33% | 809,368 |
| Oct 7, 2025 | 3,700.00 | 3,700.00 | 3,500.00 | 3,600.00 | 3,600.00 | -2.70% | 334,739 |
| Oct 6, 2025 | 3,400.00 | 3,700.00 | 3,400.00 | 3,700.00 | 3,700.00 | 5.71% | 181,054 |
| 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 |