Man Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	2.10	2.11	2.10	2.11	2.11	-	10,600
Apr 14, 2025	2.11	2.11	2.11	2.11	2.11	-3.65%	120
Apr 8, 2025	2.21	2.27	2.19	2.19	2.19	-0.90%	41,173
Apr 7, 2025	2.15	2.27	2.15	2.21	2.21	-4.33%	40,000
Apr 4, 2025	2.31	2.31	2.31	2.31	2.31	-7.97%	10,052
Apr 3, 2025	2.51	2.51	2.51	2.51	2.51	-3.46%	150
Mar 31, 2025	2.60	2.60	2.60	2.60	2.60	-11.26%	1,600
Mar 18, 2025	2.93	2.93	2.93	2.93	2.93	8.12%	200
Mar 10, 2025	2.71	2.71	2.71	2.71	2.71	-	100
Feb 12, 2025	2.71	2.71	2.71	2.71	2.71	2.26%	492
Dec 30, 2024	2.74	2.74	2.65	2.65	2.65	0.57%	10,353
Dec 26, 2024	2.64	2.64	2.64	2.64	2.64	1.35%	2,000
Dec 23, 2024	2.60	2.60	2.60	2.60	2.60	-0.99%	500
Dec 20, 2024	2.63	2.63	2.63	2.63	2.63	-0.79%	1,200
Dec 2, 2024	2.65	2.65	2.65	2.65	2.65	3.80%	125
Nov 27, 2024	2.60	2.60	2.55	2.55	2.55	-0.39%	1,152
Nov 22, 2024	2.56	2.56	2.56	2.56	2.56	-1.16%	2,000
Oct 31, 2024	2.60	2.60	2.59	2.59	2.59	-2.63%	242