MANA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.85	0.85	0.75	0.75	0.75	-15.73%	1,309
Apr 1, 2026	0.85	0.89	0.80	0.89	0.89	11.94%	457
Mar 31, 2026	0.80	0.80	0.80	0.80	0.80	1.94%	3,173
Mar 30, 2026	0.83	0.90	0.75	0.78	0.78	4.00%	17,120
Mar 27, 2026	0.73	0.78	0.72	0.75	0.75	3.45%	7,436
Mar 26, 2026	0.75	0.75	0.73	0.73	0.73	-3.33%	1,432
Mar 25, 2026	0.75	0.75	0.75	0.75	0.75	0.90%	1,306
Mar 24, 2026	0.75	0.75	0.74	0.74	0.74	-18.32%	6,866
Mar 23, 2026	0.91	0.91	0.91	0.91	0.91	10.30%	150
Mar 20, 2026	0.74	0.83	0.74	0.83	0.83	8.13%	3,676
Mar 19, 2026	0.76	0.76	0.76	0.76	0.76	-2.18%	261
Mar 18, 2026	0.79	0.79	0.78	0.78	0.78	-1.76%	1,393
Mar 17, 2026	0.83	0.83	0.70	0.79	0.79	-3.76%	2,040
Mar 16, 2026	0.84	0.84	0.77	0.83	0.83	3.12%	4,600
Mar 13, 2026	0.82	0.84	0.79	0.80	0.80	3.90%	10,736
Mar 12, 2026	0.68	0.77	0.68	0.77	0.77	-1.28%	1,127
Mar 11, 2026	0.78	0.78	0.78	0.78	0.78	4.00%	3,153
Mar 10, 2026	0.78	0.80	0.75	0.75	0.75	-3.30%	6,109
Mar 9, 2026	0.79	0.79	0.77	0.78	0.78	-2.66%	2,267
Mar 6, 2026	0.77	0.80	0.75	0.80	0.80	4.90%	2,095
Mar 5, 2026	0.82	0.82	0.70	0.76	0.76	-5.05%	14,824
Mar 4, 2026	0.75	0.82	0.75	0.80	0.80	-	2,317
Mar 3, 2026	0.80	0.80	0.75	0.80	0.80	2.56%	7,146
Mar 2, 2026	0.74	0.80	0.72	0.78	0.78	5.35%	7,747
Feb 27, 2026	0.79	0.80	0.68	0.74	0.74	-6.28%	41,849
Feb 26, 2026	0.89	0.89	0.78	0.79	0.79	-19.06%	16,753
Feb 25, 2026	0.80	0.98	0.80	0.98	0.98	30.13%	54,655
Feb 24, 2026	0.80	0.80	0.75	0.75	0.75	-	14,251
Feb 23, 2026	0.76	0.80	0.75	0.75	0.75	-8.26%	4,852
Feb 20, 2026	0.83	0.83	0.81	0.82	0.82	8.54%	1,255
Feb 19, 2026	0.75	0.75	0.75	0.75	0.75	-5.85%	1,196
Feb 18, 2026	0.86	0.87	0.80	0.80	0.80	-11.11%	17,161
Feb 17, 2026	0.91	0.94	0.90	0.90	0.90	2.27%	7,913
Feb 12, 2026	0.91	0.91	0.88	0.88	0.88	-2.76%	3,552
Feb 11, 2026	0.94	0.94	0.90	0.91	0.91	-6.21%	4,434
Feb 9, 2026	0.96	0.96	0.91	0.96	0.96	7.21%	13,915
Feb 6, 2026	0.95	0.96	0.90	0.90	0.90	5.10%	10,448
Feb 5, 2026	0.85	0.95	0.84	0.86	0.86	-10.24%	21,625
Feb 4, 2026	0.90	0.95	0.84	0.95	0.95	9.90%	8,800
Feb 3, 2026	0.90	0.98	0.87	0.87	0.87	-8.09%	33,497
Feb 2, 2026	0.93	0.95	0.90	0.94	0.94	5.72%	38,686
Jan 30, 2026	0.90	0.96	0.88	0.89	0.89	-6.91%	19,724
Jan 29, 2026	0.90	0.97	0.90	0.96	0.96	0.49%	21,454
Jan 28, 2026	1.01	1.01	0.76	0.96	0.96	-13.18%	52,005
Jan 27, 2026	1.13	1.14	1.00	1.10	1.10	-6.78%	12,271
Jan 26, 2026	1.22	1.23	1.10	1.18	1.18	-9.92%	9,940
Jan 23, 2026	1.42	1.42	1.31	1.31	1.31	-2.89%	11,777
Jan 22, 2026	1.34	1.35	1.34	1.35	1.35	2.98%	1,388
Jan 21, 2026	1.28	1.31	1.28	1.31	1.31	2.34%	35,485
Jan 20, 2026	1.34	1.34	1.28	1.28	1.28	5.79%	11,047