Maan Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	131.34	131.64	126.00	128.75	128.75	-1.97%	48,069
Mar 12, 2026	129.31	135.00	126.65	131.34	131.34	1.57%	55,024
Mar 11, 2026	131.97	132.00	129.00	129.31	129.31	-1.53%	39,487
Mar 10, 2026	128.99	132.30	127.60	131.32	131.32	3.35%	38,078
Mar 9, 2026	130.10	131.00	126.10	127.06	127.06	-3.52%	44,530
Mar 6, 2026	130.00	133.40	130.00	131.70	131.70	0.20%	15,493
Mar 5, 2026	132.80	134.00	128.50	131.44	131.44	0.11%	52,272
Mar 4, 2026	134.90	134.90	130.53	131.30	131.30	-4.44%	106,775
Mar 2, 2026	130.00	142.33	129.25	137.40	137.40	1.36%	211,565
Feb 27, 2026	138.02	141.64	132.14	135.56	135.56	-2.54%	172,605
Feb 26, 2026	144.35	145.49	138.25	139.09	139.09	-2.86%	78,596
Feb 25, 2026	142.65	145.39	142.00	143.18	143.18	-0.13%	38,121
Feb 24, 2026	143.40	146.90	141.90	143.36	143.36	0.08%	29,464
Feb 23, 2026	145.99	145.99	143.00	143.24	143.24	-1.28%	13,812
Feb 20, 2026	147.12	148.00	142.50	145.10	145.10	-1.37%	22,856
Feb 19, 2026	147.25	149.40	146.14	147.12	147.12	-0.09%	31,466
Feb 18, 2026	148.98	149.00	145.21	147.25	147.25	-0.35%	23,945
Feb 17, 2026	145.14	149.79	145.14	147.76	147.76	0.07%	37,805
Feb 16, 2026	146.00	149.50	142.70	147.65	147.65	0.98%	64,803
Feb 13, 2026	148.99	150.02	145.00	146.22	146.22	-2.55%	53,465
Feb 12, 2026	150.03	152.50	150.00	150.05	150.05	0.01%	46,070
Feb 11, 2026	152.98	154.00	148.55	150.03	150.03	-1.53%	27,272
Feb 10, 2026	153.96	154.75	150.10	152.36	152.36	0.03%	33,424
Feb 9, 2026	151.04	154.80	146.15	152.31	152.31	1.34%	59,405
Feb 6, 2026	148.10	155.50	144.15	150.29	150.29	-0.01%	140,250
Feb 5, 2026	151.99	154.50	150.02	150.31	150.31	-0.84%	14,441
Feb 4, 2026	151.99	154.80	149.00	151.59	151.59	0.24%	37,141
Feb 3, 2026	155.50	155.50	150.00	151.22	151.22	1.49%	45,842
Feb 2, 2026	147.50	155.50	145.10	149.00	149.00	-0.17%	24,042
Feb 1, 2026	151.00	157.00	148.01	149.25	149.25	-4.20%	62,863
Jan 30, 2026	161.00	161.00	152.20	155.79	155.79	-1.35%	130,736
Jan 29, 2026	150.70	157.92	148.11	157.92	157.92	5.00%	109,907
Jan 28, 2026	143.28	150.64	142.10	150.40	150.40	4.83%	75,459
Jan 27, 2026	141.98	145.89	136.50	143.47	143.47	1.24%	47,243
Jan 23, 2026	145.02	148.50	140.10	141.71	141.71	-3.55%	67,449
Jan 22, 2026	148.50	151.98	144.00	146.93	146.93	-2.03%	66,300
Jan 21, 2026	154.78	155.99	147.05	149.98	149.98	-3.10%	114,208
Jan 20, 2026	154.00	161.66	153.00	154.78	154.78	0.53%	123,182
Jan 19, 2026	144.00	153.97	140.25	153.97	153.97	5.00%	110,610
Jan 16, 2026	153.34	154.80	145.80	146.64	146.64	-4.37%	72,083
Jan 14, 2026	149.42	156.00	148.31	153.34	153.34	2.62%	62,449
Jan 13, 2026	143.00	150.21	140.00	149.42	149.42	4.45%	84,509
Jan 12, 2026	147.01	149.88	139.46	143.06	143.06	-2.54%	132,417
Jan 9, 2026	152.00	153.60	146.00	146.79	146.79	-3.98%	52,165
Jan 8, 2026	160.53	161.98	152.50	152.88	152.88	-4.76%	73,128
Jan 7, 2026	165.00	165.10	158.01	160.52	160.52	-0.68%	58,682
Jan 6, 2026	156.01	163.10	156.01	161.62	161.62	2.24%	82,561
Jan 5, 2026	162.58	163.97	155.06	158.08	158.08	-1.09%	42,877
Jan 2, 2026	161.45	162.99	155.75	159.83	159.83	0.95%	54,523
Jan 1, 2026	163.70	163.70	155.35	158.33	158.33	-2.07%	45,432