Maan Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	106.90	107.94	104.01	104.64	104.64	-0.18%	37,115
Nov 9, 2026	104.20	106.00	101.43	104.83	104.83	2.08%	29,933
Nov 8, 2026	104.90	104.90	101.39	102.69	102.69	0.87%	12,805
Nov 6, 2026	104.90	105.00	101.41	101.80	101.80	-2.92%	25,577
Nov 5, 2026	99.29	106.00	99.29	104.86	104.86	6.93%	292,639
Nov 4, 2026	92.45	99.38	88.10	98.06	98.06	9.26%	82,466
Nov 3, 2026	91.59	92.20	88.55	89.75	89.75	-0.07%	24,019
Nov 2, 2026	86.80	90.89	86.80	89.81	89.81	2.80%	30,131
Oct 30, 2026	90.85	91.65	87.01	87.36	87.36	-3.34%	47,717
Oct 29, 2026	89.99	92.00	89.15	90.38	90.38	0.33%	20,875
Oct 28, 2026	93.90	93.90	89.41	90.08	90.08	-2.55%	47,872
Oct 27, 2026	87.92	96.26	87.71	92.44	92.44	5.14%	112,202
Oct 26, 2026	88.75	90.78	85.68	87.92	87.92	-0.40%	134,201
Oct 23, 2026	94.58	94.62	86.72	88.27	88.27	-6.71%	114,246
Oct 22, 2026	98.30	98.30	92.02	94.62	94.62	-1.27%	42,650
Oct 21, 2026	102.00	102.00	94.00	95.84	95.84	-2.96%	50,803
Oct 19, 2026	103.00	103.00	97.80	98.76	98.76	-1.57%	33,006
Oct 16, 2026	100.00	101.00	98.82	100.34	100.34	-0.18%	12,361
Oct 15, 2026	103.95	103.95	99.80	100.52	100.52	-3.08%	39,200
Oct 14, 2026	98.05	105.12	98.05	103.71	103.71	4.66%	81,906
Oct 13, 2026	100.77	100.77	97.75	99.09	99.09	-1.62%	91,231
Oct 12, 2026	102.00	103.99	100.05	100.72	100.72	-1.71%	33,979
Oct 9, 2026	100.89	103.00	98.00	102.47	102.47	3.54%	46,354
Oct 8, 2026	104.70	104.70	98.27	98.97	98.97	-4.83%	74,422
Oct 7, 2026	104.00	105.34	102.00	103.99	103.99	-0.99%	47,078
Oct 6, 2026	106.00	106.57	103.10	105.03	105.03	0.05%	43,861
Oct 5, 2026	103.40	106.50	101.10	104.98	104.98	5.68%	139,433
Oct 1, 2026	100.00	102.40	96.00	99.34	99.34	-0.83%	65,004
Sep 30, 2026	102.63	102.63	99.81	100.17	100.17	-0.45%	29,710
Sep 29, 2026	102.90	102.90	99.76	100.62	100.62	-0.24%	25,135
Sep 28, 2026	101.95	103.42	99.01	100.86	100.86	0.68%	82,234
Sep 25, 2026	103.64	104.06	99.85	100.18	100.18	-2.38%	103,573
Sep 24, 2026	105.00	105.00	102.25	102.62	102.62	-1.26%	37,559
Sep 23, 2026	105.00	108.45	101.90	103.93	103.93	-0.84%	177,522
Sep 22, 2026	108.37	108.37	100.20	104.81	104.81	-0.29%	63,465
Sep 21, 2026	104.77	106.19	103.16	105.12	105.12	0.33%	30,746
Sep 18, 2026	105.85	105.94	103.61	104.77	104.77	1.83%	32,914
Sep 17, 2026	104.40	105.59	101.22	102.89	102.89	-0.50%	75,997
Sep 16, 2026	106.14	107.87	101.80	103.41	103.41	-2.57%	73,650
Sep 15, 2026	110.40	111.96	105.00	106.14	106.14	-3.86%	90,260
Sep 11, 2026	110.50	111.38	108.00	110.40	110.40	-0.35%	36,365
Sep 10, 2026	112.98	113.01	109.82	110.79	110.79	-0.43%	92,719
Sep 9, 2026	114.98	116.70	110.50	111.27	111.27	-2.68%	125,023
Sep 8, 2026	116.50	119.78	113.30	114.34	114.34	-0.81%	54,608
Sep 7, 2026	117.22	118.85	115.00	115.27	115.27	-2.23%	48,318
Sep 4, 2026	120.15	123.00	117.21	117.90	117.90	-2.38%	74,246
Sep 3, 2026	119.00	121.55	118.21	120.77	120.77	2.22%	47,758
Sep 2, 2026	119.78	120.39	117.01	118.15	118.15	-1.06%	33,362
Sep 1, 2026	126.95	127.95	119.00	119.42	119.42	-2.65%	218,536
Aug 31, 2026	120.00	124.00	117.42	122.67	122.67	1.86%	80,744