Maan Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	121.80	121.95	116.61	120.43	120.43	3.21%	34,831
Aug 27, 2026	120.49	120.90	115.60	116.68	116.68	-1.93%	61,592
Aug 26, 2026	118.50	120.60	118.00	118.98	118.98	0.56%	15,278
Aug 25, 2026	121.58	121.58	117.36	118.32	118.32	-0.60%	28,171
Aug 24, 2026	119.40	121.95	118.39	119.04	119.04	-0.30%	31,573
Aug 21, 2026	118.52	122.33	118.05	119.40	119.40	0.74%	41,608
Aug 20, 2026	121.00	121.00	118.00	118.52	118.52	-0.28%	39,814
Aug 19, 2026	120.00	123.29	118.63	118.85	118.85	-0.42%	19,455
Aug 18, 2026	122.79	122.79	118.00	119.35	119.35	0.02%	44,463
Aug 17, 2026	123.80	123.80	118.01	119.33	119.33	-0.68%	42,879
Aug 14, 2026	123.00	125.00	118.81	120.15	120.15	-1.27%	44,569
Aug 13, 2026	125.18	126.43	121.10	121.70	121.70	-2.65%	51,025
Aug 12, 2026	120.50	131.00	120.50	125.01	125.01	1.50%	148,917
Aug 11, 2026	125.00	127.49	122.00	123.16	123.16	-1.39%	43,969
Aug 10, 2026	126.92	126.92	123.82	124.89	124.89	0.37%	27,461
Aug 7, 2026	129.50	129.50	124.00	124.43	124.43	-3.36%	53,406
Aug 6, 2026	128.35	130.00	126.70	128.76	128.76	1.19%	64,496
Aug 5, 2026	128.87	130.00	126.11	127.25	127.25	0.13%	38,072
Aug 4, 2026	126.00	132.16	126.00	127.09	127.09	0.24%	120,211
Aug 3, 2026	124.70	128.00	121.88	126.78	126.78	3.39%	167,145
Jul 31, 2026	124.00	125.21	119.00	122.62	122.62	4.92%	96,600
Jul 30, 2026	119.00	120.19	116.22	116.87	116.87	-2.23%	70,247
Jul 29, 2026	114.48	123.50	113.22	119.53	119.53	7.76%	306,629
Jul 28, 2026	115.70	115.70	110.40	110.92	110.92	-2.88%	66,528