Man Group Plc (MNGPF)
OTCMKTS · Delayed Price · Currency is USD
3.740
+0.080 (2.19%)
At close: Mar 6, 2026
MNGPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.19% | 650 |
| Feb 24, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.14% | 2,100 |
| Feb 17, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.68% | 15,464 |
| Feb 12, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 3.65% | 550 |
| Feb 6, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.78% | 430 |
| Jan 28, 2026 | 3.12 | 3.70 | 3.04 | 3.70 | 3.70 | 26.28% | 7,367 |
| Dec 18, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 3.35% | 2,805 |
| Dec 11, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.22% | 500 |
| Dec 9, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 8.30% | 175 |
| Nov 26, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -3.64% | 1,001 |
| Nov 21, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 1.48% | 1,000 |
| Nov 20, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -0.73% | 1,000 |
| Nov 14, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -1.12% | 5,000 |
| Nov 6, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.04% | 1,000 |
| Oct 24, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 4.10% | 5,001 |
| Oct 17, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 5.30% | 5,004 |
| Oct 14, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.97% | 353 |
| Oct 10, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 1.78% | 5,000 |
| Oct 3, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 4.34% | 180 |
| Sep 30, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.21% | 19,812 |
| Sep 24, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.41 | -3.40% | 290 |
| Sep 19, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 17.92% | 108 |