Man Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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