Modern Avenue Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	2.65	2.74	2.61	2.66	2.66	0.38%	13,996,583
Jul 27, 2026	2.57	2.72	2.54	2.65	2.65	3.11%	13,205,400
Jul 24, 2026	2.65	2.68	2.57	2.57	2.57	-3.38%	9,074,200
Jul 23, 2026	2.66	2.73	2.57	2.66	2.66	3.10%	12,077,580
Jul 22, 2026	2.54	2.65	2.52	2.58	2.58	0.78%	11,551,994
Jul 21, 2026	2.63	2.68	2.44	2.56	2.56	-5.19%	21,773,945
Jul 20, 2026	2.83	2.87	2.62	2.70	2.70	-4.59%	28,171,100
Jul 16, 2026	2.78	2.87	2.73	2.83	2.83	1.43%	5,990,912
Jul 15, 2026	2.78	2.84	2.78	2.79	2.79	-1.06%	5,638,112
Jul 14, 2026	2.75	2.82	2.71	2.82	2.82	2.17%	6,557,000
Jul 13, 2026	2.81	2.85	2.72	2.76	2.76	-3.16%	6,105,100
Jul 10, 2026	2.82	2.90	2.78	2.85	2.85	0.35%	7,029,600
Jul 9, 2026	2.86	2.88	2.78	2.84	2.84	-1.39%	4,866,100
Jul 8, 2026	2.87	2.91	2.83	2.88	2.88	0.35%	4,978,600
Jul 7, 2026	3.04	3.04	2.83	2.87	2.87	-5.90%	11,689,900
Jul 6, 2026	3.07	3.08	3.00	3.05	3.05	-	6,398,133
Jul 3, 2026	3.09	3.09	2.98	3.05	3.05	3.04%	13,989,140
Jul 2, 2026	2.85	2.96	2.85	2.96	2.96	4.96%	2,447,000
Jul 1, 2026	2.68	2.82	2.68	2.82	2.82	4.83%	11,964,880
Jun 30, 2026	2.70	2.79	2.63	2.69	2.69	-1.10%	8,761,800
Jun 29, 2026	2.86	2.89	2.71	2.72	2.72	-4.56%	11,819,826
Jun 26, 2026	2.78	2.93	2.73	2.85	2.85	-0.70%	14,952,428
Jun 25, 2026	3.01	3.01	2.87	2.87	2.87	-4.97%	14,150,100
Jun 24, 2026	3.09	3.10	3.00	3.02	3.02	-2.58%	8,059,800
Jun 23, 2026	2.99	3.11	2.98	3.10	3.10	2.31%	11,583,626
Jun 22, 2026	3.19	3.19	3.01	3.03	3.03	-4.42%	18,255,026
Jun 18, 2026	3.26	3.29	3.16	3.17	3.17	-2.76%	12,518,000
Jun 17, 2026	3.23	3.32	3.21	3.26	3.26	1.56%	11,810,780
Jun 16, 2026	3.20	3.24	3.09	3.21	3.21	0.31%	13,603,200
Jun 15, 2026	3.17	3.25	3.15	3.20	3.20	-	6,885,500
Jun 12, 2026	3.26	3.28	3.18	3.20	3.20	-1.54%	10,549,960
Jun 11, 2026	3.29	3.30	3.19	3.25	3.25	-1.52%	7,447,200
Jun 10, 2026	3.36	3.38	3.22	3.30	3.30	-2.65%	12,436,120
Jun 9, 2026	3.43	3.44	3.35	3.39	3.39	-	5,819,300
Jun 8, 2026	3.38	3.44	3.32	3.39	3.39	-0.59%	8,317,200
Jun 5, 2026	3.34	3.43	3.28	3.41	3.41	1.19%	10,119,820
Jun 4, 2026	3.44	3.46	3.35	3.37	3.37	-2.60%	12,094,720
Jun 3, 2026	3.49	3.49	3.45	3.46	3.46	-0.86%	5,822,500
Jun 2, 2026	3.49	3.50	3.43	3.49	3.49	-	5,298,220
Jun 1, 2026	3.44	3.49	3.41	3.49	3.49	1.75%	6,469,000
May 29, 2026	3.41	3.46	3.39	3.43	3.43	0.29%	10,012,100
May 28, 2026	3.48	3.53	3.38	3.42	3.42	-1.16%	14,006,500
May 27, 2026	3.55	3.55	3.41	3.46	3.46	-1.98%	12,653,300
May 26, 2026	3.59	3.61	3.48	3.53	3.53	-1.40%	16,136,100
May 25, 2026	3.50	3.61	3.50	3.58	3.58	2.87%	18,134,200
May 22, 2026	3.32	3.49	3.31	3.48	3.48	4.50%	17,191,300
May 21, 2026	3.49	3.51	3.31	3.33	3.33	-4.31%	22,933,450
May 20, 2026	3.38	3.48	3.37	3.48	3.48	2.65%	12,291,100
May 19, 2026	3.40	3.44	3.38	3.39	3.39	0.59%	9,430,520
May 18, 2026	3.42	3.44	3.31	3.37	3.37	-2.03%	12,491,920