Maan Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	153.39	155.98	150.75	151.76	151.76	0.77%	134,113
Apr 30, 2026	148.25	153.00	146.90	150.60	150.60	1.14%	243,926
Apr 29, 2026	151.50	154.75	148.00	148.90	148.90	-1.67%	321,672
Apr 28, 2026	161.91	163.85	149.53	151.43	151.43	-7.73%	842,117
Apr 27, 2026	146.29	169.00	145.34	164.11	164.11	13.30%	2,577,904
Apr 24, 2026	150.00	153.19	143.51	144.85	144.85	-3.04%	146,908
Apr 23, 2026	145.00	150.25	142.56	149.39	149.39	3.54%	246,542
Apr 22, 2026	141.02	147.00	140.27	144.28	144.28	2.31%	131,742
Apr 21, 2026	140.00	142.17	138.99	141.02	141.02	0.92%	95,696
Apr 20, 2026	144.98	144.98	139.10	139.73	139.73	-2.94%	100,380
Apr 17, 2026	145.65	148.71	142.55	143.96	143.96	-0.37%	179,022
Apr 16, 2026	144.95	149.26	139.10	144.49	144.49	0.80%	379,195
Apr 15, 2026	139.78	144.95	138.01	143.34	143.34	5.09%	234,554
Apr 13, 2026	135.00	139.90	132.00	136.40	136.40	0.10%	73,866
Apr 10, 2026	137.23	141.63	135.17	136.27	136.27	0.10%	73,779
Apr 9, 2026	138.66	144.40	135.00	136.14	136.14	-1.82%	104,040
Apr 8, 2026	132.50	142.20	131.00	138.66	138.66	7.80%	236,765
Apr 7, 2026	130.77	131.90	125.00	128.63	128.63	-0.22%	118,563
Apr 6, 2026	128.00	132.59	127.00	128.92	128.92	1.54%	120,015
Apr 2, 2026	124.00	128.85	122.51	126.96	126.96	0.75%	55,439
Apr 1, 2026	121.10	129.43	121.10	126.01	126.01	4.24%	89,413
Mar 30, 2026	126.98	135.10	115.25	120.89	120.89	-2.58%	347,227
Mar 27, 2026	128.99	128.99	122.66	124.09	124.09	-3.89%	65,535
Mar 25, 2026	129.74	132.85	128.25	129.11	129.11	-0.49%	59,127
Mar 24, 2026	129.99	131.99	127.26	129.74	129.74	0.29%	39,704
Mar 23, 2026	133.38	133.38	129.30	129.37	129.37	-4.94%	37,549
Mar 20, 2026	137.61	139.98	132.55	136.10	136.10	-1.10%	35,812
Mar 19, 2026	132.98	137.61	129.10	137.61	137.61	5.00%	79,402
Mar 18, 2026	125.00	131.09	123.50	131.06	131.06	4.97%	50,418
Mar 17, 2026	123.02	126.87	123.02	124.85	124.85	-	26,220
Mar 16, 2026	127.00	129.79	122.51	124.85	124.85	-3.03%	48,505
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