Modern Avenue Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	3.19	3.20	3.14	3.20	3.20	4.92%	20,094,320
Mar 11, 2026	2.91	3.05	2.89	3.05	3.05	5.17%	17,761,020
Mar 10, 2026	2.91	2.93	2.87	2.90	2.90	-	11,994,280
Mar 9, 2026	2.86	2.91	2.82	2.90	2.90	2.11%	14,833,670
Mar 6, 2026	2.78	2.86	2.78	2.84	2.84	1.79%	12,634,500
Mar 5, 2026	2.77	2.80	2.74	2.79	2.79	1.82%	12,368,920
Mar 4, 2026	2.70	2.74	2.68	2.74	2.74	1.11%	7,862,900
Mar 3, 2026	2.74	2.79	2.70	2.71	2.71	-1.09%	12,782,700
Mar 2, 2026	2.71	2.77	2.69	2.74	2.74	-	12,183,020
Feb 27, 2026	2.74	2.76	2.71	2.74	2.74	-	8,845,200
Feb 26, 2026	2.70	2.79	2.70	2.74	2.74	1.48%	12,050,400
Feb 25, 2026	2.68	2.72	2.67	2.70	2.70	1.50%	11,248,668
Feb 24, 2026	2.63	2.69	2.63	2.66	2.66	1.92%	7,813,000
Feb 13, 2026	2.61	2.62	2.60	2.61	2.61	-	5,002,800
Feb 12, 2026	2.61	2.63	2.58	2.61	2.61	-	8,988,500
Feb 11, 2026	2.63	2.63	2.59	2.61	2.61	-0.76%	11,158,290
Feb 10, 2026	2.66	2.67	2.63	2.63	2.63	-1.13%	10,762,950
Feb 9, 2026	2.70	2.70	2.65	2.66	2.66	-1.12%	11,519,200
Feb 6, 2026	2.68	2.70	2.65	2.69	2.69	0.37%	5,216,758
Feb 5, 2026	2.68	2.70	2.66	2.68	2.68	-	6,059,000
Feb 4, 2026	2.69	2.70	2.66	2.68	2.68	-0.37%	5,048,000
Feb 3, 2026	2.66	2.69	2.64	2.69	2.69	1.89%	5,611,000
Feb 2, 2026	2.66	2.71	2.63	2.64	2.64	-1.12%	9,912,000
Jan 30, 2026	2.67	2.68	2.62	2.67	2.67	-	11,981,525
Jan 29, 2026	2.68	2.72	2.66	2.67	2.67	-0.37%	10,192,500
Jan 28, 2026	2.76	2.77	2.66	2.68	2.68	-3.25%	17,127,650
Jan 27, 2026	2.76	2.79	2.75	2.77	2.77	0.36%	9,591,098
Jan 26, 2026	2.78	2.81	2.71	2.76	2.76	-2.13%	20,091,800
Jan 23, 2026	2.82	2.83	2.80	2.82	2.82	-0.35%	10,039,400
Jan 22, 2026	2.81	2.85	2.79	2.83	2.83	0.35%	11,621,800
Jan 21, 2026	2.80	2.87	2.78	2.82	2.82	-	17,228,100
Jan 20, 2026	2.83	2.93	2.81	2.82	2.82	0.36%	25,687,600
Jan 19, 2026	2.73	2.82	2.72	2.81	2.81	2.55%	17,304,800
Jan 16, 2026	2.69	2.75	2.68	2.74	2.74	2.24%	13,140,100
Jan 15, 2026	2.68	2.72	2.67	2.68	2.68	-	7,449,700
Jan 14, 2026	2.66	2.69	2.66	2.68	2.68	0.75%	7,650,740
Jan 13, 2026	2.70	2.70	2.66	2.66	2.66	-1.48%	8,631,596
Jan 12, 2026	2.68	2.73	2.68	2.70	2.70	0.37%	11,523,020
Jan 9, 2026	2.69	2.70	2.65	2.69	2.69	-0.37%	12,504,480
Jan 8, 2026	2.70	2.71	2.68	2.70	2.70	-	8,582,000
Jan 7, 2026	2.74	2.74	2.69	2.70	2.70	-1.82%	12,728,550
Jan 6, 2026	2.73	2.77	2.71	2.75	2.75	0.36%	13,192,960
Jan 5, 2026	2.81	2.81	2.71	2.74	2.74	-2.84%	21,410,300
Dec 31, 2025	2.80	2.83	2.77	2.82	2.82	0.71%	9,120,500
Dec 30, 2025	2.76	2.83	2.75	2.80	2.80	1.45%	11,286,610
Dec 29, 2025	2.71	2.79	2.67	2.76	2.76	1.85%	12,726,300
Dec 26, 2025	2.73	2.73	2.70	2.71	2.71	-0.73%	7,407,200
Dec 25, 2025	2.76	2.78	2.73	2.73	2.73	-0.73%	7,695,160
Dec 24, 2025	2.74	2.76	2.71	2.75	2.75	-0.36%	9,503,327
Dec 23, 2025	2.79	2.80	2.74	2.76	2.76	-1.08%	8,194,139