Mango Excellent Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	19.70	21.45	19.61	21.00	21.00	6.06%	110,184,616
Sep 29, 2026	18.51	20.07	18.51	19.80	19.80	5.54%	84,166,480
Sep 28, 2026	19.18	19.40	18.49	18.76	18.76	-1.26%	46,980,254
Sep 24, 2026	19.11	19.63	18.83	19.00	19.00	-1.71%	46,521,410
Sep 23, 2026	19.04	19.45	18.69	19.33	19.33	0.05%	71,104,790
Sep 22, 2026	19.47	19.68	18.92	19.32	19.32	1.58%	87,182,330
Sep 21, 2026	17.90	19.50	17.81	19.02	19.02	5.20%	121,410,400
Sep 18, 2026	17.70	18.36	17.41	18.08	18.08	-0.33%	99,833,978
Sep 17, 2026	17.65	18.48	17.32	18.14	18.14	6.58%	141,332,898
Sep 16, 2026	16.62	17.06	16.40	17.02	17.02	1.73%	56,885,240
Sep 15, 2026	17.30	17.50	16.71	16.73	16.73	-3.24%	75,437,389
Sep 14, 2026	17.68	17.76	16.81	17.29	17.29	-2.70%	99,032,933
Sep 11, 2026	17.51	18.37	17.06	17.77	17.77	0.11%	129,353,967
Sep 10, 2026	18.53	18.75	17.58	17.75	17.75	-4.42%	117,027,657
Sep 9, 2026	20.10	20.30	18.48	18.57	18.57	-9.94%	172,197,300
Sep 8, 2026	21.30	21.35	20.38	20.62	20.62	-6.70%	170,458,192
Sep 7, 2026	21.00	22.22	20.22	22.10	22.10	4.00%	218,720,369
Sep 4, 2026	20.33	23.50	20.33	21.25	21.25	5.46%	242,611,221
Sep 3, 2026	20.81	23.19	19.80	20.15	20.15	-1.80%	214,278,952
Sep 2, 2026	21.50	21.87	20.52	20.52	20.52	0.69%	251,201,300
Sep 1, 2026	20.38	20.38	19.66	20.38	20.38	20.02%	137,393,986
Aug 31, 2026	15.50	16.98	15.40	16.98	16.98	20.00%	65,532,244
Aug 28, 2026	14.19	14.27	14.12	14.15	14.15	-0.21%	9,637,570
Aug 27, 2026	14.08	14.18	13.94	14.18	14.18	0.50%	9,821,831
Aug 26, 2026	14.02	14.23	14.01	14.11	14.11	0.28%	9,728,940
Aug 25, 2026	13.85	14.12	13.81	14.07	14.07	0.64%	11,268,127
Aug 24, 2026	14.50	14.55	13.89	13.98	13.98	-6.99%	31,421,959
Aug 21, 2026	15.15	15.16	14.89	15.03	15.03	-1.44%	9,657,549
Aug 20, 2026	14.92	15.29	14.92	15.25	15.25	2.76%	14,060,026
Aug 19, 2026	15.08	15.17	14.82	14.84	14.84	-2.05%	12,338,542
Aug 18, 2026	15.29	15.38	14.99	15.15	15.15	-1.75%	15,890,758
Aug 17, 2026	15.52	15.55	15.28	15.42	15.42	-0.96%	12,410,003
Aug 14, 2026	15.65	15.83	15.36	15.57	15.57	-0.83%	15,711,849
Aug 13, 2026	16.01	16.44	15.70	15.70	15.70	-2.00%	23,319,599
Aug 12, 2026	15.99	16.27	15.93	16.02	16.02	-	13,517,634
Aug 11, 2026	16.10	16.27	15.99	16.02	16.02	-0.99%	12,466,423
Aug 10, 2026	15.96	16.25	15.89	16.18	16.18	1.12%	15,141,644
Aug 7, 2026	16.10	16.15	15.62	16.00	16.00	-0.62%	20,871,615
Aug 6, 2026	16.30	16.62	15.98	16.10	16.10	-2.25%	22,824,793
Aug 5, 2026	16.60	16.74	16.39	16.47	16.47	-1.20%	26,907,654
Aug 4, 2026	16.43	17.00	16.09	16.67	16.67	2.14%	33,846,091
Aug 3, 2026	16.30	16.47	16.07	16.32	16.32	-0.31%	19,148,126
Jul 31, 2026	15.75	16.68	15.71	16.37	16.37	2.89%	29,370,537
Jul 30, 2026	15.65	16.10	15.65	15.91	15.91	1.47%	20,735,132
Jul 29, 2026	15.37	15.82	15.29	15.68	15.68	2.69%	19,895,150
Jul 28, 2026	15.10	15.38	15.04	15.27	15.27	0.59%	14,649,900
Jul 27, 2026	14.62	15.19	14.52	15.18	15.18	3.97%	17,880,220
Jul 24, 2026	15.02	15.12	14.60	14.60	14.60	-4.07%	15,010,507
Jul 23, 2026	15.30	15.31	14.95	15.22	15.22	-1.36%	16,100,336
Jul 22, 2026	15.35	15.53	15.18	15.43	15.43	-0.58%	16,609,559