Modern Avenue Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	2.35	2.36	2.31	2.34	2.34	0.43%	9,246,169
Sep 4, 2025	2.37	2.38	2.32	2.33	2.33	-1.69%	8,290,300
Sep 3, 2025	2.34	2.41	2.33	2.37	2.37	0.42%	10,940,106
Sep 2, 2025	2.39	2.40	2.31	2.36	2.36	-1.26%	13,824,306
Sep 1, 2025	2.39	2.42	2.37	2.39	2.39	0.42%	9,963,500
Aug 29, 2025	2.40	2.44	2.36	2.38	2.38	-1.65%	11,775,753
Aug 28, 2025	2.45	2.48	2.37	2.42	2.42	0.83%	17,631,777
Aug 27, 2025	2.46	2.48	2.40	2.40	2.40	-2.83%	15,718,200
Aug 26, 2025	2.44	2.52	2.41	2.47	2.47	2.07%	19,748,900
Aug 25, 2025	2.42	2.51	2.40	2.42	2.42	1.26%	23,838,600
Aug 22, 2025	2.44	2.47	2.38	2.39	2.39	-2.05%	17,578,548
Aug 21, 2025	2.34	2.44	2.34	2.44	2.44	5.17%	14,445,623
Aug 20, 2025	2.28	2.34	2.27	2.32	2.32	1.75%	12,893,980
Aug 19, 2025	2.29	2.29	2.27	2.28	2.28	-	5,560,700
Aug 18, 2025	2.26	2.30	2.24	2.28	2.28	0.88%	9,272,243
Aug 15, 2025	2.25	2.27	2.24	2.26	2.26	0.44%	8,029,520
Aug 14, 2025	2.29	2.29	2.24	2.25	2.25	-1.75%	11,122,700
Aug 13, 2025	2.33	2.35	2.28	2.29	2.29	-1.72%	7,152,003
Aug 12, 2025	2.31	2.34	2.30	2.33	2.33	0.87%	7,132,000
Aug 11, 2025	2.25	2.32	2.25	2.31	2.31	2.67%	10,013,700
Aug 8, 2025	2.25	2.27	2.24	2.25	2.25	-	5,039,400
Aug 7, 2025	2.28	2.28	2.24	2.25	2.25	-1.32%	12,096,300
Aug 6, 2025	2.27	2.29	2.27	2.28	2.28	-	4,828,860
Aug 5, 2025	2.29	2.31	2.26	2.28	2.28	-0.44%	6,603,519
Aug 4, 2025	2.30	2.31	2.27	2.29	2.29	-	5,869,300
Aug 1, 2025	2.26	2.37	2.25	2.29	2.29	0.88%	9,564,768
Jul 31, 2025	2.27	2.29	2.26	2.27	2.27	-0.87%	4,375,780
Jul 30, 2025	2.31	2.32	2.28	2.29	2.29	-0.87%	4,771,040
Jul 29, 2025	2.30	2.31	2.22	2.31	2.31	-	12,010,184
Jul 28, 2025	2.33	2.34	2.29	2.31	2.31	-0.43%	5,494,100
Jul 25, 2025	2.30	2.34	2.30	2.32	2.32	1.31%	8,409,200
Jul 24, 2025	2.30	2.34	2.27	2.29	2.29	-1.29%	12,761,360
Jul 23, 2025	2.35	2.35	2.31	2.32	2.32	-1.69%	12,317,100
Jul 22, 2025	2.37	2.38	2.34	2.36	2.36	-0.42%	8,417,700
Jul 21, 2025	2.36	2.39	2.35	2.37	2.37	-	6,033,400
Jul 18, 2025	2.40	2.41	2.36	2.37	2.37	-1.25%	7,867,500
Jul 17, 2025	2.39	2.43	2.37	2.40	2.40	1.27%	7,448,924
Jul 16, 2025	2.39	2.41	2.36	2.37	2.37	-0.84%	9,834,292
Jul 15, 2025	2.43	2.44	2.34	2.39	2.39	-2.05%	15,916,600
Jul 14, 2025	2.42	2.44	2.40	2.44	2.44	0.41%	8,712,280
Jul 11, 2025	2.44	2.47	2.42	2.43	2.43	-	8,603,100
Jul 10, 2025	2.43	2.45	2.41	2.43	2.43	-0.41%	10,521,980
Jul 9, 2025	2.44	2.46	2.42	2.44	2.44	2.09%	12,616,401
Jul 8, 2025	2.36	2.41	2.34	2.39	2.39	1.27%	11,538,676
Jul 7, 2025	2.35	2.36	2.31	2.36	2.36	-	13,153,960
Jul 4, 2025	2.27	2.38	2.27	2.36	2.36	-0.84%	25,437,856
Jul 3, 2025	2.61	2.63	2.38	2.38	2.38	-4.80%	46,972,300
Jul 2, 2025	2.42	2.50	2.42	2.50	2.50	3.73%	16,732,356
Jul 1, 2025	2.42	2.43	2.39	2.41	2.41	-	9,180,600
Jun 30, 2025	2.42	2.45	2.40	2.41	2.41	-	12,803,600