Metalic Technoforge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	151.70	161.95	145.10	147.20	147.20	-2.84%	310,400
Aug 20, 2026	133.40	152.50	131.55	151.50	151.50	19.20%	633,600
Aug 19, 2026	130.80	131.95	123.00	127.10	127.10	-2.08%	153,600
Aug 18, 2026	127.05	133.00	127.05	129.80	129.80	2.41%	124,800
Aug 17, 2026	124.00	133.50	123.00	126.75	126.75	1.52%	377,600
Aug 14, 2026	114.15	126.00	112.30	124.85	124.85	9.37%	305,600
Aug 13, 2026	109.00	117.00	107.00	114.15	114.15	4.82%	265,600
Aug 12, 2026	113.00	118.00	106.25	108.90	108.90	-2.51%	267,200
Aug 11, 2026	104.40	114.65	98.00	111.70	111.70	5.58%	737,600
Aug 10, 2026	108.50	113.70	104.85	105.80	105.80	-4.12%	331,200
Aug 7, 2026	115.00	115.00	110.35	110.35	110.35	-4.99%	187,200
Aug 6, 2026	116.70	116.70	113.50	116.15	116.15	4.50%	374,400
Aug 5, 2026	106.00	111.15	106.00	111.15	111.15	4.96%	83,200
Aug 4, 2026	100.00	105.90	95.90	105.90	105.90	4.96%	452,800
Aug 3, 2026	100.90	100.90	93.60	100.90	100.90	4.99%	790,400
Jul 31, 2026	96.10	96.10	96.10	96.10	96.10	4.97%	60,800
Jul 30, 2026	91.55	91.55	91.55	91.55	91.55	4.99%	51,200
Jul 29, 2026	85.00	87.20	81.40	87.20	87.20	5.00%	339,200
Jul 28, 2026	87.00	90.90	82.65	83.05	83.05	7.86%	2,686,400
Jul 27, 2026	77.00	77.00	77.00	77.00	77.00	-	-