Manba Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	107.01	109.23	105.00	108.26	108.26	0.58%	58,918
May 26, 2026	109.00	109.00	107.00	107.64	107.64	0.01%	29,213
May 25, 2026	106.78	108.69	106.50	107.63	107.63	1.30%	43,128
May 22, 2026	106.20	108.00	105.10	106.25	106.25	-0.13%	31,565
May 21, 2026	108.10	108.53	105.25	106.39	106.39	-0.11%	33,591
May 20, 2026	108.75	108.80	105.00	106.51	106.51	-1.68%	45,362
May 19, 2026	108.69	109.90	107.08	108.33	108.33	2.50%	43,668
May 18, 2026	112.40	112.95	102.21	105.69	105.69	-5.77%	129,413
May 15, 2026	112.01	113.95	111.01	112.16	112.16	-0.41%	46,329
May 14, 2026	113.48	114.90	111.35	112.62	112.62	-0.42%	43,421
May 13, 2026	111.00	113.72	110.71	113.09	113.09	1.90%	31,727
May 12, 2026	114.02	116.33	110.45	110.98	110.98	-3.58%	51,461
May 11, 2026	117.00	117.00	114.21	115.10	115.10	-1.11%	34,171
May 8, 2026	116.00	117.18	115.30	116.39	116.39	0.05%	53,655
May 7, 2026	115.18	119.00	114.48	116.33	116.33	1.00%	51,412
May 6, 2026	115.56	116.99	113.42	115.18	115.18	0.09%	48,383
May 5, 2026	111.99	119.88	111.99	115.08	115.08	2.32%	160,339
May 4, 2026	108.46	113.85	108.40	112.47	112.47	3.04%	79,050
Apr 30, 2026	109.00	109.99	108.12	109.15	109.15	-0.26%	37,555
Apr 29, 2026	109.00	111.02	108.85	109.44	109.44	0.13%	48,012
Apr 28, 2026	108.99	110.64	108.25	109.30	109.30	0.66%	46,226
Apr 27, 2026	107.00	109.62	105.00	108.58	108.58	1.36%	46,453
Apr 24, 2026	110.00	110.99	106.01	107.12	107.12	-1.61%	47,472
Apr 23, 2026	110.00	111.54	108.00	108.87	108.87	-1.17%	56,457
Apr 22, 2026	106.35	111.80	106.35	110.16	110.16	3.24%	86,105
Apr 21, 2026	111.00	113.00	105.50	106.70	106.70	-2.26%	101,029
Apr 20, 2026	112.50	112.50	108.15	109.17	109.17	-2.47%	54,835
Apr 17, 2026	110.80	113.00	110.34	111.93	111.93	1.47%	46,981
Apr 16, 2026	110.38	112.89	109.10	110.31	110.31	-0.26%	55,008
Apr 15, 2026	110.00	111.51	109.07	110.60	110.60	2.12%	43,174
Apr 13, 2026	108.30	109.36	105.25	108.30	108.30	-0.56%	34,234
Apr 10, 2026	108.00	110.63	108.00	108.91	108.91	1.20%	105,595
Apr 9, 2026	107.90	111.58	107.00	107.62	107.62	-2.97%	127,873
Apr 8, 2026	109.00	111.00	108.40	110.91	110.91	3.93%	53,475
Apr 7, 2026	106.99	108.84	106.01	106.72	106.72	-0.28%	32,472
Apr 6, 2026	105.80	109.37	105.51	107.02	107.02	1.11%	62,134
Apr 2, 2026	102.70	107.49	102.42	105.84	105.84	3.41%	61,284
Apr 1, 2026	103.00	107.00	101.10	102.35	102.35	1.83%	311,969
Mar 30, 2026	106.10	108.00	98.00	100.51	100.51	-4.18%	178,361
Mar 27, 2026	109.99	109.99	102.00	104.90	104.90	-3.49%	124,736
Mar 25, 2026	109.50	111.99	108.20	108.69	108.69	-0.05%	90,831
Mar 24, 2026	113.00	113.72	107.00	108.74	108.74	-0.60%	107,395
Mar 23, 2026	112.50	113.98	108.10	109.40	109.40	-4.26%	117,199
Mar 20, 2026	116.99	118.57	111.54	114.27	114.27	-0.44%	147,197
Mar 19, 2026	117.52	119.39	114.10	114.78	114.78	-2.33%	19,291
Mar 18, 2026	118.00	120.32	116.20	117.52	117.52	-1.09%	48,133
Mar 17, 2026	126.00	126.00	117.10	118.81	118.81	-3.67%	66,595
Mar 16, 2026	123.99	124.00	116.98	123.34	123.34	2.61%	49,378
Mar 13, 2026	113.80	122.00	111.20	120.20	120.20	3.99%	99,455
Mar 12, 2026	113.00	121.02	110.00	115.59	115.59	2.12%	52,246