Modern Avenue Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	2.82	2.82	2.66	2.68	-	-	8,257,800
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
Dec 22, 2025	2.75	2.82	2.74	2.79	2.79	1.09%	9,444,542
Dec 19, 2025	2.70	2.77	2.68	2.76	2.76	2.60%	10,161,400
Dec 18, 2025	2.65	2.71	2.63	2.69	2.69	1.89%	9,969,712
Dec 17, 2025	2.68	2.71	2.61	2.64	2.64	-2.22%	18,060,730
Dec 16, 2025	2.74	2.74	2.66	2.70	2.70	-1.82%	11,833,050
Dec 15, 2025	2.72	2.79	2.64	2.75	2.75	1.10%	12,308,420
Dec 12, 2025	2.70	2.75	2.69	2.72	2.72	-	12,772,810
Dec 11, 2025	2.75	2.78	2.69	2.72	2.72	-1.09%	18,598,600
Dec 10, 2025	2.89	2.90	2.74	2.75	2.75	-4.51%	28,426,400
Dec 9, 2025	2.86	2.93	2.84	2.88	2.88	-0.69%	23,975,200
Dec 8, 2025	2.80	2.94	2.78	2.90	2.90	3.57%	38,066,300
Dec 5, 2025	2.71	2.83	2.70	2.80	2.80	2.19%	17,745,660
Dec 4, 2025	2.77	2.88	2.70	2.74	2.74	-1.44%	33,442,480
Dec 3, 2025	2.71	2.84	2.68	2.78	2.78	2.96%	32,805,220
Dec 2, 2025	2.62	2.72	2.61	2.70	2.70	3.05%	17,330,072
Dec 1, 2025	2.70	2.70	2.61	2.62	2.62	-2.60%	19,542,960
Nov 28, 2025	2.68	2.70	2.64	2.69	2.69	0.75%	10,279,900
Nov 27, 2025	2.69	2.72	2.64	2.67	2.67	-0.37%	14,827,500
Nov 26, 2025	2.64	2.71	2.63	2.68	2.68	1.90%	14,783,620
Nov 25, 2025	2.57	2.65	2.55	2.63	2.63	3.54%	16,471,800
Nov 24, 2025	2.49	2.56	2.48	2.54	2.54	2.01%	17,253,400
Nov 21, 2025	2.55	2.58	2.47	2.49	2.49	-2.73%	21,366,800
Nov 20, 2025	2.59	2.61	2.50	2.56	2.56	-1.92%	23,806,040
Nov 19, 2025	2.74	2.77	2.59	2.61	2.61	-4.40%	37,289,500