Manaksia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	62.00	62.67	61.68	62.07	62.07	0.73%	17,021
Feb 17, 2026	62.90	64.24	60.51	61.62	61.62	-1.91%	51,092
Feb 16, 2026	63.62	63.68	62.57	62.82	62.82	-1.24%	17,015
Feb 13, 2026	63.90	64.70	62.31	63.61	63.61	0.33%	32,396
Feb 12, 2026	63.93	64.49	63.27	63.40	63.40	-0.83%	19,953
Feb 11, 2026	64.27	65.16	63.21	63.93	63.93	-1.30%	20,012
Feb 10, 2026	66.26	66.26	64.56	64.77	64.77	-0.37%	15,407
Feb 9, 2026	64.00	65.20	63.96	65.01	65.01	1.64%	21,168
Feb 6, 2026	65.00	65.35	63.31	63.96	63.96	-1.90%	22,215
Feb 5, 2026	65.50	65.50	64.49	65.20	65.20	-0.46%	13,947
Feb 4, 2026	64.80	65.89	63.60	65.50	65.50	2.20%	29,223
Feb 3, 2026	64.35	65.40	64.00	64.09	64.09	-0.12%	21,189
Feb 2, 2026	65.40	65.40	62.76	64.17	64.17	-1.66%	27,919
Feb 1, 2026	65.00	66.99	64.00	65.25	65.25	2.19%	40,383
Jan 30, 2026	63.50	65.50	62.91	63.85	63.85	-0.73%	47,855
Jan 29, 2026	65.75	66.00	63.50	64.32	64.32	-2.01%	35,997
Jan 28, 2026	63.90	66.00	63.90	65.64	65.64	3.61%	33,710
Jan 27, 2026	65.25	65.96	62.76	63.35	63.35	-3.90%	34,990
Jan 23, 2026	66.80	68.99	65.21	65.92	65.92	-2.82%	42,461
Jan 22, 2026	62.50	69.00	62.50	67.83	67.83	9.26%	146,531
Jan 21, 2026	62.01	63.98	61.19	62.08	62.08	-1.30%	39,844
Jan 20, 2026	67.40	67.50	62.50	62.90	62.90	-5.41%	62,527
Jan 19, 2026	68.55	68.78	66.11	66.50	66.50	-3.08%	55,366
Jan 16, 2026	66.19	69.70	65.50	68.61	68.61	3.64%	120,544
Jan 14, 2026	65.70	67.00	63.46	66.20	66.20	1.39%	91,464
Jan 13, 2026	65.00	67.29	64.94	65.29	65.29	0.46%	61,882
Jan 12, 2026	63.60	69.12	62.07	64.99	64.99	2.25%	138,680
Jan 9, 2026	64.25	65.79	63.02	63.56	63.56	-2.53%	30,411
Jan 8, 2026	68.10	69.00	65.00	65.21	65.21	-4.13%	53,810
Jan 7, 2026	69.34	69.80	67.10	68.02	68.02	-1.42%	99,380
Jan 6, 2026	63.50	73.40	63.50	69.00	69.00	8.80%	625,109
Jan 5, 2026	64.90	65.30	62.51	63.42	63.42	-2.16%	72,890
Jan 2, 2026	64.69	65.50	64.21	64.82	64.82	0.31%	38,125
Jan 1, 2026	64.90	65.50	64.00	64.62	64.62	0.19%	25,000
Dec 31, 2025	63.20	65.27	63.20	64.50	64.50	2.41%	46,529
Dec 30, 2025	64.00	64.00	61.62	62.98	62.98	-1.16%	19,377
Dec 29, 2025	61.50	65.90	61.15	63.72	63.72	2.67%	98,383
Dec 26, 2025	62.00	63.32	62.00	62.06	62.06	-0.89%	11,447
Dec 24, 2025	63.10	63.50	62.01	62.62	62.62	-0.74%	19,901
Dec 23, 2025	63.30	66.00	62.38	63.09	63.09	0.16%	102,097
Dec 22, 2025	59.50	64.25	59.50	62.99	62.99	5.55%	69,350
Dec 19, 2025	59.30	60.23	59.30	59.68	59.68	1.14%	14,138
Dec 18, 2025	59.05	60.60	57.31	59.01	59.01	-1.62%	37,003
Dec 17, 2025	60.76	61.18	59.80	59.98	59.98	-0.81%	10,066
Dec 16, 2025	60.42	61.00	60.00	60.47	60.47	0.08%	7,291
Dec 15, 2025	61.96	62.01	60.00	60.42	60.42	-2.20%	15,335
Dec 12, 2025	60.20	62.50	60.00	61.78	61.78	2.66%	21,326
Dec 11, 2025	59.00	60.40	58.92	60.18	60.18	1.47%	11,663
Dec 10, 2025	61.60	61.60	58.25	59.31	59.31	-2.48%	20,074
Dec 9, 2025	60.00	61.06	59.00	60.82	60.82	-0.90%	18,199