Mango Excellent Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	25.62	26.20	25.20	25.71	25.71	-	18,405,660
Nov 20, 2025	26.16	26.18	25.63	25.71	25.71	-1.23%	12,530,920
Nov 19, 2025	26.87	26.91	25.91	26.03	26.03	-3.13%	15,516,260
Nov 18, 2025	26.76	27.19	26.62	26.87	26.87	0.26%	13,251,990
Nov 17, 2025	26.76	27.06	26.61	26.80	26.80	0.15%	10,512,580
Nov 14, 2025	27.07	27.35	26.76	26.76	26.76	-1.11%	15,606,690
Nov 13, 2025	26.88	27.10	26.69	27.06	27.06	0.52%	12,869,780
Nov 12, 2025	26.91	27.27	26.63	26.92	26.92	0.19%	12,026,540
Nov 11, 2025	27.15	27.22	26.73	26.87	26.87	-1.03%	14,279,300
Nov 10, 2025	27.33	27.63	26.90	27.15	27.15	-0.55%	16,268,240
Nov 7, 2025	27.01	27.63	26.85	27.30	27.30	0.22%	16,587,300
Nov 6, 2025	28.66	28.77	27.15	27.24	27.24	-5.29%	34,630,200
Nov 5, 2025	29.49	29.86	28.59	28.76	28.76	-3.78%	19,345,670
Nov 4, 2025	29.55	30.62	29.36	29.89	29.89	0.91%	27,128,250
Nov 3, 2025	29.70	29.94	28.80	29.62	29.62	0.82%	22,885,300
Oct 31, 2025	28.46	29.94	28.43	29.38	29.38	3.67%	27,562,430
Oct 30, 2025	28.96	29.12	28.15	28.34	28.34	-1.87%	15,673,630
Oct 29, 2025	28.62	28.88	28.40	28.88	28.88	0.52%	12,033,250
Oct 28, 2025	28.88	29.05	28.25	28.73	28.73	-0.31%	13,785,660
Oct 27, 2025	29.05	29.61	28.23	28.82	28.82	-0.21%	21,352,220
Oct 24, 2025	29.30	29.80	28.51	28.88	28.88	-1.80%	21,723,520
Oct 23, 2025	29.08	29.62	28.82	29.41	29.41	1.55%	12,228,870
Oct 22, 2025	30.40	30.75	28.86	28.96	28.96	-5.30%	20,241,640
Oct 21, 2025	29.69	30.63	29.66	30.58	30.58	3.14%	15,787,270
Oct 20, 2025	29.77	30.20	29.41	29.65	29.65	0.64%	10,174,930
Oct 17, 2025	30.66	30.97	29.39	29.46	29.46	-3.91%	14,406,940
Oct 16, 2025	30.23	31.27	30.01	30.66	30.66	1.25%	16,528,460
Oct 15, 2025	30.63	30.88	29.42	30.28	30.28	-1.05%	22,791,590
Oct 14, 2025	31.52	32.07	30.36	30.60	30.60	-3.65%	20,160,610
Oct 13, 2025	30.23	32.18	30.20	31.76	31.76	0.32%	23,286,300
Oct 10, 2025	33.30	33.40	31.51	31.66	31.66	-5.12%	24,016,840
Oct 9, 2025	34.66	35.30	32.46	33.37	33.37	-6.68%	35,042,300
Sep 30, 2025	35.35	35.90	34.70	35.76	35.76	2.03%	24,508,140
Sep 29, 2025	35.00	35.49	34.68	35.05	35.05	-0.93%	13,643,550
Sep 26, 2025	35.21	36.42	34.65	35.38	35.38	0.43%	26,705,160
Sep 25, 2025	32.48	35.50	32.27	35.23	35.23	8.47%	39,185,240
Sep 24, 2025	31.52	32.66	31.26	32.48	32.48	2.30%	17,917,380
Sep 23, 2025	32.20	32.56	30.88	31.75	31.75	-1.37%	25,783,120
Sep 22, 2025	32.71	33.00	31.81	32.19	32.19	-2.48%	24,886,210
Sep 19, 2025	31.79	33.95	31.79	33.01	33.01	4.00%	30,756,170
Sep 18, 2025	31.86	32.78	31.42	31.74	31.74	-0.66%	26,130,150
Sep 17, 2025	32.42	32.79	31.50	31.95	31.95	-0.13%	29,141,800
Sep 16, 2025	31.38	34.00	31.30	31.99	31.99	0.25%	44,955,410
Sep 15, 2025	29.44	32.03	29.11	31.91	31.91	8.87%	40,786,690
Sep 12, 2025	30.28	30.39	29.23	29.31	29.31	-2.56%	19,520,590
Sep 11, 2025	29.58	30.15	29.00	30.08	30.08	0.17%	27,034,030
Sep 10, 2025	28.33	30.25	28.28	30.03	30.03	5.52%	44,271,170
Sep 9, 2025	28.00	29.77	27.91	28.46	28.46	0.89%	39,893,560
Sep 8, 2025	27.28	28.66	26.96	28.21	28.21	3.22%	46,024,700
Sep 5, 2025	25.61	27.45	25.26	27.33	27.33	7.47%	39,186,320