Maan Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	120.00	121.38	118.32	118.32	-	0.35%	17,472
Jul 14, 2026	121.50	123.19	117.50	117.91	117.91	-3.41%	94,378
Jul 13, 2026	121.90	123.00	120.27	122.07	122.07	0.37%	30,735
Jul 10, 2026	121.30	126.44	118.75	121.62	121.62	0.65%	91,773
Jul 9, 2026	121.84	124.90	120.41	120.84	120.84	0.87%	64,981
Jul 8, 2026	123.53	123.53	119.50	119.80	119.80	-2.63%	32,222
Jul 7, 2026	122.90	125.00	122.50	123.03	123.03	0.16%	32,547
Jul 6, 2026	127.00	127.00	122.30	122.83	122.83	-3.59%	54,101
Jul 3, 2026	126.65	128.00	126.50	127.40	127.40	1.25%	34,441
Jul 2, 2026	123.87	129.19	122.62	125.83	125.83	2.80%	57,068
Jul 1, 2026	120.35	126.50	120.35	122.40	122.40	0.97%	39,218
Jun 30, 2026	123.60	123.75	120.50	121.23	121.23	-1.30%	44,491
Jun 29, 2026	126.84	127.00	121.15	122.83	122.83	-2.20%	65,629
Jun 25, 2026	128.36	128.46	125.01	125.59	125.59	-2.33%	34,190
Jun 24, 2026	127.19	130.00	125.61	128.58	128.58	1.53%	48,444
Jun 23, 2026	131.06	131.06	126.00	126.64	126.64	-2.68%	32,540
Jun 22, 2026	127.00	134.80	124.00	130.13	130.13	2.35%	103,443
Jun 19, 2026	127.44	128.46	126.25	127.14	127.14	-0.87%	36,853
Jun 18, 2026	129.33	129.90	127.25	128.25	128.25	0.16%	46,522
Jun 17, 2026	127.00	129.90	127.00	128.05	128.05	0.97%	67,501
Jun 16, 2026	128.88	129.00	125.11	126.82	126.82	-0.58%	40,296
Jun 15, 2026	125.35	129.00	125.21	127.56	127.56	2.68%	79,363
Jun 12, 2026	121.10	125.00	121.10	124.23	124.23	2.44%	73,688
Jun 11, 2026	122.05	123.55	119.22	121.27	121.27	-1.34%	85,286
Jun 10, 2026	126.90	127.09	122.05	122.92	122.92	-2.76%	94,707
Jun 9, 2026	125.90	128.44	125.15	126.41	126.41	0.50%	46,142
Jun 8, 2026	128.25	128.80	124.50	125.78	125.78	-2.28%	60,952
Jun 5, 2026	129.01	131.59	127.58	128.72	128.72	0.57%	56,153
Jun 4, 2026	129.15	130.50	127.50	127.99	127.99	-1.61%	53,218
Jun 3, 2026	128.25	134.60	125.00	130.08	130.08	1.17%	120,356
Jun 2, 2026	126.65	130.99	125.00	128.57	128.57	1.01%	58,915
Jun 1, 2026	135.00	135.00	125.15	127.28	127.28	-7.88%	247,670
May 29, 2026	142.25	144.70	137.30	138.17	138.17	-3.13%	112,116
May 27, 2026	143.00	148.40	141.15	142.63	142.63	-0.25%	128,856
May 26, 2026	143.95	145.60	142.30	142.99	142.99	0.21%	60,464
May 25, 2026	146.00	146.94	142.00	142.69	142.69	-0.63%	55,845
May 22, 2026	141.54	146.00	140.21	143.59	143.59	1.95%	71,735
May 21, 2026	142.27	143.13	139.94	140.84	140.84	0.85%	37,315
May 20, 2026	136.25	143.88	134.25	139.65	139.65	2.17%	120,724
May 19, 2026	138.00	138.98	135.01	136.69	136.69	-0.38%	54,043
May 18, 2026	138.25	139.24	134.00	137.21	137.21	-1.56%	61,867
May 15, 2026	143.00	143.40	137.60	139.38	139.38	-2.00%	78,581
May 14, 2026	142.99	145.88	139.20	142.22	142.22	0.24%	129,160
May 13, 2026	140.00	144.40	139.57	141.88	141.88	1.12%	99,588
May 12, 2026	142.00	144.97	140.05	140.31	140.31	-1.65%	88,404
May 11, 2026	147.71	147.73	142.00	142.67	142.67	-3.91%	165,751
May 8, 2026	148.11	151.40	148.11	148.47	148.47	-0.70%	88,527
May 7, 2026	151.40	152.50	148.25	149.52	149.52	0.25%	111,576
May 6, 2026	150.55	151.60	147.01	149.14	149.14	-0.05%	85,958
May 5, 2026	152.97	152.97	148.36	149.21	149.21	-1.68%	82,252