Mangalam Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	36.15	41.95	35.60	37.85	-	2.23%	5,363,676
Jul 9, 2026	37.11	37.69	36.82	37.03	37.03	-0.76%	1,205,880
Jul 8, 2026	37.75	37.92	37.10	37.31	37.31	-0.68%	621,050
Jul 7, 2026	38.10	38.10	37.01	37.57	37.57	-0.79%	364,330
Jul 6, 2026	38.09	38.27	37.38	37.87	37.87	0.70%	414,880
Jul 3, 2026	37.99	37.99	37.30	37.60	37.60	-0.28%	412,260
Jul 2, 2026	38.15	38.30	37.51	37.71	37.71	-0.21%	294,030
Jul 1, 2026	38.40	38.40	37.41	37.79	37.79	0.56%	536,040
Jun 30, 2026	36.90	37.86	36.90	37.58	37.58	1.84%	581,740
Jun 29, 2026	37.58	38.80	36.73	36.90	36.90	-0.57%	1,622,960
Jun 25, 2026	37.40	37.40	36.72	37.11	37.11	0.90%	374,400
Jun 24, 2026	37.63	37.63	36.50	36.78	36.78	-1.33%	208,400
Jun 23, 2026	38.01	38.01	37.01	37.27	37.27	-0.94%	468,740
Jun 22, 2026	38.25	38.25	37.42	37.63	37.63	0.11%	221,650
Jun 19, 2026	37.40	37.77	37.12	37.59	37.59	0.51%	111,080
Jun 18, 2026	37.01	37.50	37.00	37.40	37.40	0.61%	523,820
Jun 17, 2026	37.10	38.00	37.10	37.17	37.17	-0.95%	134,970
Jun 16, 2026	38.03	38.03	37.22	37.53	37.53	-0.46%	281,540
Jun 15, 2026	38.80	38.95	37.60	37.70	37.70	-0.67%	294,130
Jun 12, 2026	37.74	38.21	37.65	37.96	37.96	0.96%	330,800
Jun 11, 2026	37.38	37.75	37.30	37.60	37.60	0.24%	64,720
Jun 10, 2026	37.75	37.94	37.00	37.51	37.51	-0.65%	435,040
Jun 9, 2026	37.24	37.93	37.18	37.75	37.75	1.04%	215,070
Jun 8, 2026	38.20	38.20	37.00	37.36	37.36	-1.37%	351,010
Jun 5, 2026	37.76	38.24	37.60	37.88	37.88	-0.24%	1,296,850
Jun 4, 2026	38.00	38.15	37.71	37.97	37.97	-0.25%	250,120
Jun 3, 2026	38.09	38.80	37.87	38.07	38.07	0.04%	156,840
Jun 2, 2026	37.40	39.55	37.38	38.05	38.05	1.02%	1,427,690
Jun 1, 2026	37.77	38.49	37.40	37.67	37.67	-0.50%	429,530
May 29, 2026	38.38	38.80	37.60	37.86	37.86	-0.67%	479,620
May 27, 2026	38.12	38.52	37.83	38.11	38.11	0.94%	482,780
May 26, 2026	36.90	38.18	36.90	37.76	37.76	2.00%	1,114,490
May 25, 2026	37.50	37.50	36.43	37.02	37.02	0.19%	1,071,620
May 22, 2026	37.01	37.06	35.21	36.95	36.95	0.12%	1,440,320
May 21, 2026	37.70	37.70	36.23	36.90	36.90	-1.36%	1,270,570
May 20, 2026	37.02	37.60	36.60	37.41	37.41	1.05%	1,087,360
May 19, 2026	36.86	37.15	36.21	37.02	37.02	1.23%	1,223,320
May 18, 2026	35.84	36.97	35.47	36.57	36.57	2.99%	2,516,050
May 15, 2026	35.08	36.00	34.10	35.51	35.51	1.23%	655,330
May 14, 2026	34.63	35.50	33.16	35.08	35.08	1.02%	662,900
May 13, 2026	35.21	35.21	34.50	34.73	34.73	-0.53%	146,830
May 12, 2026	35.40	35.40	34.50	34.91	34.91	-0.09%	413,560
May 11, 2026	35.13	35.20	34.50	34.94	34.94	-0.53%	389,430
May 8, 2026	36.10	36.10	34.81	35.13	35.13	-1.25%	283,410
May 7, 2026	34.40	35.80	34.40	35.57	35.57	1.70%	412,850
May 6, 2026	34.70	35.93	34.65	34.98	34.98	-1.46%	453,490
May 5, 2026	36.20	36.29	34.86	35.50	35.50	-1.47%	561,850
May 4, 2026	36.00	36.50	35.11	36.03	36.03	2.69%	2,853,630
Apr 30, 2026	31.80	35.50	31.17	35.08	35.08	9.33%	2,999,880
Apr 29, 2026	32.50	33.19	31.60	32.09	32.09	1.01%	1,126,920