Man Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	2.12	2.12	2.12	2.12	2.12	0.95%	11,050
Sep 2, 2025	2.10	2.10	2.10	2.10	2.10	-6.67%	750
Aug 27, 2025	2.25	2.25	2.25	2.25	2.25	2.97%	1,177
Aug 22, 2025	2.19	2.19	2.19	2.19	2.19	-1.58%	10,016
Aug 19, 2025	2.22	2.22	2.22	2.22	2.22	0.91%	2,500
Aug 15, 2025	2.20	2.20	2.20	2.20	2.20	3.33%	1,000
Aug 12, 2025	2.13	2.13	2.13	2.13	2.13	-5.38%	1,013
Aug 4, 2025	2.25	2.25	2.25	2.25	2.25	0.45%	1,264
Jul 31, 2025	2.24	2.24	2.24	2.24	2.24	-3.45%	117
Jul 30, 2025	2.32	2.32	2.32	2.32	2.32	-0.90%	10,000
Jul 29, 2025	2.34	2.34	2.34	2.34	2.34	-6.36%	192
Jul 18, 2025	2.52	2.52	2.50	2.50	2.50	0.40%	6,000
Jul 16, 2025	2.49	2.49	2.49	2.49	2.49	5.91%	2,000
Jul 8, 2025	2.35	2.35	2.35	2.35	2.35	-2.04%	687
Jun 23, 2025	2.30	2.50	2.30	2.40	2.40	2.13%	9,000
Jun 13, 2025	2.35	2.35	2.35	2.35	2.35	-2.08%	10,018
Jun 6, 2025	2.40	2.40	2.40	2.40	2.40	2.56%	2,500
May 30, 2025	2.35	2.35	2.34	2.34	2.34	-	2,276
May 20, 2025	2.34	2.34	2.34	2.34	2.34	4.60%	1,810
May 19, 2025	2.24	2.24	2.24	2.24	2.24	-2.31%	16,945
May 16, 2025	2.29	2.29	2.29	2.29	2.29	-1.51%	1,000
May 6, 2025	2.25	2.33	2.24	2.33	2.33	-2.52%	3,012
May 5, 2025	2.56	2.56	2.38	2.39	2.39	7.92%	2,911
Apr 30, 2025	2.22	2.22	2.21	2.21	2.21	-	20,000
Apr 29, 2025	2.21	2.21	2.21	2.21	2.21	9.95%	10,000
Apr 28, 2025	2.21	2.21	2.01	2.01	2.01	-9.87%	12,349
Apr 25, 2025	2.21	2.23	2.21	2.23	2.23	1.36%	13,500
Apr 24, 2025	2.20	2.20	2.20	2.20	2.20	4.27%	1,000
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