MBL Infrastructures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	27.79	28.97	27.40	27.96	27.96	-1.96%	23,542
Feb 17, 2026	27.50	29.62	27.50	28.52	28.52	2.48%	103,605
Feb 16, 2026	29.00	29.00	27.10	27.83	27.83	-3.44%	69,481
Feb 13, 2026	28.52	29.48	28.02	28.82	28.82	0.56%	43,129
Feb 12, 2026	28.91	30.00	28.25	28.66	28.66	0.14%	45,527
Feb 11, 2026	29.43	29.43	28.29	28.62	28.62	-2.29%	30,942
Feb 10, 2026	29.40	29.43	28.00	29.29	29.29	3.06%	46,054
Feb 9, 2026	26.84	28.98	26.70	28.42	28.42	5.89%	69,756
Feb 6, 2026	27.00	27.68	26.02	26.84	26.84	-0.56%	11,640
Feb 5, 2026	27.62	27.82	26.81	26.99	26.99	-1.32%	16,830
Feb 4, 2026	27.10	27.74	25.91	27.35	27.35	4.39%	55,535
Feb 3, 2026	27.00	27.35	25.55	26.20	26.20	3.97%	75,850
Feb 2, 2026	23.85	26.00	23.50	25.20	25.20	7.14%	84,008
Feb 1, 2026	26.00	28.00	22.70	23.52	23.52	-10.81%	131,782
Jan 30, 2026	26.95	26.99	26.06	26.37	26.37	-0.98%	32,033
Jan 29, 2026	28.30	28.30	26.21	26.63	26.63	3.22%	77,568
Jan 28, 2026	24.77	26.45	24.77	25.80	25.80	4.67%	52,014
Jan 27, 2026	25.47	25.91	23.80	24.65	24.65	-3.22%	76,449
Jan 23, 2026	26.54	27.00	25.01	25.47	25.47	-3.81%	54,797
Jan 22, 2026	24.97	26.64	24.86	26.48	26.48	9.33%	79,379
Jan 21, 2026	25.98	27.05	23.65	24.22	24.22	-5.94%	221,896
Jan 20, 2026	28.00	28.00	25.50	25.75	25.75	-4.66%	56,899
Jan 19, 2026	28.98	28.98	25.56	27.01	27.01	-6.80%	87,391
Jan 16, 2026	28.39	29.50	27.60	28.98	28.98	4.77%	72,297
Jan 14, 2026	28.39	28.39	27.50	27.66	27.66	-0.61%	29,380
Jan 13, 2026	30.19	30.30	27.63	27.83	27.83	-4.85%	78,189
Jan 12, 2026	28.38	30.79	27.01	29.25	29.25	3.07%	72,374
Jan 9, 2026	29.50	29.50	28.01	28.38	28.38	1.32%	60,270
Jan 8, 2026	30.62	31.43	26.36	28.01	28.01	-7.62%	262,047
Jan 7, 2026	31.48	31.79	29.45	30.32	30.32	-2.45%	96,330
Jan 6, 2026	31.70	32.49	30.26	31.08	31.08	-3.00%	90,246
Jan 5, 2026	32.25	32.99	31.70	32.04	32.04	-0.65%	17,089
Jan 2, 2026	32.40	32.88	32.00	32.25	32.25	1.93%	31,776
Jan 1, 2026	32.10	32.11	31.47	31.64	31.64	0.57%	10,833
Dec 31, 2025	33.00	33.00	30.80	31.46	31.46	-2.93%	136,326
Dec 30, 2025	32.98	33.38	32.10	32.41	32.41	-1.34%	145,245
Dec 29, 2025	32.60	33.90	32.10	32.85	32.85	-3.38%	55,894
Dec 26, 2025	32.25	34.50	32.25	34.00	34.00	3.79%	119,087
Dec 24, 2025	32.70	33.60	32.47	32.76	32.76	-0.18%	315,537
Dec 23, 2025	31.02	33.35	31.02	32.82	32.82	1.77%	85,343
Dec 22, 2025	31.84	32.89	31.84	32.25	32.25	1.29%	396,099
Dec 19, 2025	30.95	32.04	30.86	31.84	31.84	4.56%	64,402
Dec 18, 2025	32.54	33.62	29.30	30.45	30.45	-4.72%	274,553
Dec 17, 2025	34.40	34.40	31.71	31.96	31.96	-4.02%	102,848
Dec 16, 2025	33.50	34.40	33.08	33.30	33.30	-3.25%	33,270
Dec 15, 2025	34.00	34.99	33.13	34.42	34.42	1.89%	40,148
Dec 12, 2025	35.40	35.50	33.52	33.78	33.78	-1.63%	74,692
Dec 11, 2025	32.14	35.60	30.84	34.34	34.34	6.98%	188,208
Dec 10, 2025	33.49	33.69	31.70	32.10	32.10	-3.23%	140,982
Dec 9, 2025	34.10	34.94	32.70	33.17	33.17	-2.36%	165,472