Mangalam Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	38.01	43.93	37.43	39.56	39.56	4.77%	18,773,790
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
Aug 10, 2026	42.95	43.39	40.52	40.92	40.92	-3.26%	437,191
Aug 7, 2026	43.50	43.94	42.25	42.30	42.30	-1.72%	4,283,404
Aug 6, 2026	42.62	43.50	42.30	43.04	43.04	0.44%	3,547,315
Aug 5, 2026	41.90	43.70	40.96	42.85	42.85	1.42%	2,708,110
Aug 4, 2026	38.45	43.00	37.90	42.25	42.25	11.48%	11,760,620
Aug 3, 2026	37.40	40.19	36.36	37.90	37.90	5.28%	2,911,152
Jul 31, 2026	35.65	36.30	35.35	36.00	36.00	0.56%	237,599
Jul 30, 2026	35.70	36.25	34.50	35.80	35.80	0.28%	360,157
Jul 29, 2026	35.95	35.95	35.50	35.70	35.70	-0.70%	304,977
Jul 28, 2026	35.65	36.20	35.40	35.95	35.95	0.14%	214,600
Jul 27, 2026	36.40	36.55	35.60	35.90	35.90	-0.28%	122,360
Jul 24, 2026	35.55	36.25	34.75	36.00	36.00	0.56%	250,421
Jul 23, 2026	35.35	36.75	35.35	35.80	35.80	0.56%	383,866
Jul 22, 2026	36.80	36.85	35.60	35.90	35.60	-1.78%	274,630
Jul 21, 2026	37.60	37.60	36.30	36.55	36.24	-0.68%	212,136
Jul 20, 2026	37.70	37.70	36.50	36.80	36.49	-0.94%	123,623
Jul 17, 2026	36.55	37.50	36.15	37.15	36.84	1.36%	377,771
Jul 16, 2026	36.85	37.55	36.50	36.65	36.34	-0.54%	242,105
Jul 15, 2026	36.30	37.35	36.30	36.85	36.54	0.41%	365,981
Jul 14, 2026	36.50	38.00	35.60	36.70	36.39	-0.94%	2,179,458
Jul 13, 2026	37.85	39.30	36.40	37.05	36.74	1.09%	2,442,926
Jul 10, 2026	36.15	41.95	35.60	36.65	36.34	-1.01%	7,549,418
Jul 9, 2026	37.11	37.69	36.82	37.03	36.72	-0.76%	1,205,880
Jul 8, 2026	37.75	37.92	37.10	37.31	37.00	-0.68%	621,050
Jul 7, 2026	38.10	38.10	37.01	37.57	37.25	-0.79%	364,330
Jul 6, 2026	38.09	38.27	37.38	37.87	37.55	0.70%	414,880
Jul 3, 2026	37.99	37.99	37.30	37.60	37.29	-0.28%	412,260