Mangalam Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	38.05	40.90	37.26	38.87	38.87	1.59%	1,203,906
Oct 21, 2026	40.89	40.89	37.22	38.26	38.26	-5.90%	340,531
Oct 19, 2026	39.39	41.99	39.39	40.66	40.66	2.19%	287,868
Oct 16, 2026	41.40	41.40	38.47	39.79	39.79	-1.92%	764,742
Oct 15, 2026	41.79	41.79	40.16	40.57	40.57	-2.52%	201,180
Oct 14, 2026	40.50	41.98	40.50	41.62	41.62	2.39%	230,504
Oct 13, 2026	41.23	41.23	40.23	40.65	40.65	-1.41%	155,271
Oct 12, 2026	41.98	41.98	41.01	41.23	41.23	-0.79%	188,275
Oct 9, 2026	40.50	41.89	39.79	41.56	41.56	1.96%	288,363
Oct 8, 2026	42.04	42.04	40.31	40.76	40.76	-3.04%	238,059
Oct 7, 2026	41.98	42.25	41.10	42.04	42.04	0.91%	450,623
Oct 6, 2026	41.33	41.93	41.02	41.66	41.66	0.31%	358,670
Oct 5, 2026	41.70	42.74	40.96	41.53	41.53	-3.71%	1,175,803
Oct 1, 2026	43.00	43.58	42.50	43.13	43.13	-0.58%	408,526
Sep 30, 2026	43.60	43.95	42.90	43.38	43.38	-0.05%	283,085
Sep 29, 2026	43.76	44.89	43.06	43.40	43.40	-0.14%	396,017
Sep 28, 2026	43.07	43.90	42.50	43.46	43.46	0.91%	329,028
Sep 25, 2026	44.26	44.26	42.50	43.07	43.07	-1.80%	269,047
Sep 24, 2026	44.60	44.86	43.50	43.86	43.86	-1.73%	391,087
Sep 23, 2026	42.40	45.00	41.58	44.63	44.63	6.19%	3,370,765
Sep 22, 2026	43.15	43.25	41.87	42.03	42.03	-1.25%	378,882
Sep 21, 2026	42.49	45.00	40.77	42.56	42.56	0.09%	2,523,325
Sep 18, 2026	40.17	44.00	40.12	42.52	42.52	5.82%	3,022,051
Sep 17, 2026	39.88	40.74	39.41	40.18	40.18	1.11%	370,691
Sep 16, 2026	41.11	41.26	38.52	39.74	39.74	-3.14%	1,184,673
Sep 15, 2026	41.90	48.00	39.29	41.03	41.03	1.06%	7,108,354
Sep 11, 2026	38.95	41.90	38.25	40.60	40.60	2.63%	1,344,494
Sep 10, 2026	38.01	43.93	37.43	39.56	39.56	4.77%	18,773,791
Sep 9, 2026	37.87	38.50	37.20	37.76	37.76	0.29%	254,374
Sep 8, 2026	38.93	39.35	37.51	37.65	37.65	-2.21%	242,086
Sep 7, 2026	39.30	40.79	37.90	38.50	38.50	-0.16%	560,275
Sep 4, 2026	39.70	39.70	37.60	38.56	38.56	-1.33%	243,445
Sep 3, 2026	39.60	39.90	38.81	39.08	39.08	-0.31%	531,033
Sep 2, 2026	37.80	39.84	37.30	39.20	39.20	3.95%	584,088
Sep 1, 2026	37.93	38.15	35.91	37.71	37.71	-0.55%	569,601
Aug 31, 2026	39.66	39.66	37.32	37.92	37.92	-4.07%	188,740
Aug 28, 2026	40.01	40.01	39.21	39.53	39.53	-1.20%	129,680
Aug 27, 2026	39.88	40.50	39.11	40.01	40.01	0.33%	187,023
Aug 26, 2026	40.03	40.50	39.00	39.88	39.88	-0.75%	304,023
Aug 25, 2026	41.08	41.08	40.00	40.18	40.18	-1.50%	126,649
Aug 24, 2026	41.05	41.51	39.05	40.79	40.79	-1.57%	350,422
Aug 21, 2026	41.48	41.74	41.00	41.44	41.44	0.66%	152,379
Aug 20, 2026	42.00	42.00	41.01	41.17	41.17	-0.19%	73,479
Aug 19, 2026	40.75	42.80	40.10	41.25	41.25	1.30%	420,115
Aug 18, 2026	41.08	41.49	40.25	40.72	40.72	-0.46%	157,349
Aug 17, 2026	41.28	41.28	40.43	40.91	40.91	-0.90%	488,230
Aug 14, 2026	41.69	41.90	40.33	41.28	41.28	-	221,649
Aug 13, 2026	41.91	42.00	41.02	41.28	41.28	-0.75%	687,639
Aug 12, 2026	42.24	42.59	41.17	41.59	41.59	-0.81%	259,389
Aug 11, 2026	41.70	42.40	40.43	41.93	41.93	2.47%	673,824