Modern Avenue Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	2.97	2.99	2.89	2.91	2.91	-2.68%	13,420,771
Aug 26, 2026	2.97	3.00	2.94	2.99	2.99	-0.33%	10,971,100
Aug 25, 2026	2.95	3.01	2.94	3.00	3.00	1.69%	12,578,983
Aug 24, 2026	2.94	2.98	2.91	2.95	2.95	1.03%	11,291,300
Aug 21, 2026	2.94	2.94	2.88	2.92	2.92	-0.34%	7,724,000
Aug 20, 2026	2.91	2.96	2.90	2.93	2.93	1.74%	8,926,500
Aug 19, 2026	3.00	3.02	2.85	2.88	2.88	-4.00%	13,498,800
Aug 18, 2026	2.99	3.05	2.98	3.00	3.00	-	9,198,000
Aug 17, 2026	3.00	3.02	2.95	3.00	3.00	0.67%	10,463,900
Aug 14, 2026	3.00	3.01	2.93	2.98	2.98	-0.67%	9,591,900
Aug 13, 2026	3.08	3.08	2.96	3.00	3.00	-2.28%	11,472,800
Aug 12, 2026	3.00	3.09	2.98	3.07	3.07	2.68%	12,564,300
Aug 11, 2026	2.99	3.02	2.93	2.99	2.99	0.67%	10,165,000
Aug 10, 2026	2.94	2.98	2.88	2.97	2.97	1.71%	10,378,300
Aug 7, 2026	2.96	2.97	2.86	2.92	2.92	-1.02%	10,586,600
Aug 6, 2026	2.94	3.06	2.92	2.95	2.95	0.34%	15,463,051
Aug 5, 2026	2.96	2.99	2.90	2.94	2.94	-0.34%	13,025,951
Aug 4, 2026	2.88	3.02	2.84	2.95	2.95	3.15%	18,810,368
Aug 3, 2026	2.76	2.88	2.70	2.86	2.86	4.76%	20,697,412
Jul 31, 2026	2.66	2.74	2.64	2.73	2.73	2.63%	11,180,500
Jul 30, 2026	2.72	2.77	2.63	2.66	2.66	-2.21%	12,913,300
Jul 29, 2026	2.68	2.74	2.65	2.72	2.72	2.26%	11,263,500
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