Mango Excellent Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	15.39	15.83	15.33	15.52	15.52	-	26,720,030
Jul 20, 2026	15.12	15.52	15.00	15.52	15.52	2.51%	24,871,311
Jul 17, 2026	15.56	15.83	15.05	15.14	15.14	-3.26%	28,193,411
Jul 16, 2026	15.08	15.82	14.91	15.65	15.65	3.64%	28,228,046
Jul 15, 2026	14.53	15.23	14.45	15.10	15.10	3.57%	23,077,671
Jul 14, 2026	14.72	14.79	14.39	14.58	14.58	-1.02%	16,593,990
Jul 13, 2026	15.18	15.46	14.68	14.73	14.73	-4.04%	20,990,660
Jul 10, 2026	14.68	15.64	14.56	15.35	15.35	4.99%	27,740,190
Jul 9, 2026	14.82	15.14	14.59	14.88	14.62	-0.07%	14,294,170
Jul 8, 2026	14.78	15.02	14.57	14.89	14.63	1.22%	13,829,507
Jul 7, 2026	15.01	15.26	14.68	14.71	14.45	-2.78%	13,988,824
Jul 6, 2026	14.99	15.41	14.96	15.13	14.87	0.67%	16,335,797
Jul 3, 2026	14.98	15.18	14.82	15.03	14.77	0.54%	15,955,459
Jul 2, 2026	14.99	15.39	14.94	14.95	14.69	-0.13%	19,911,715
Jul 1, 2026	14.65	15.20	14.51	14.97	14.71	2.32%	19,158,402
Jun 30, 2026	14.77	14.85	14.50	14.63	14.37	-1.28%	14,907,719
Jun 29, 2026	14.33	14.94	14.22	14.82	14.56	3.28%	23,212,973
Jun 26, 2026	14.77	14.85	14.34	14.35	14.10	-3.56%	21,408,759
Jun 25, 2026	15.13	15.19	14.81	14.88	14.62	-1.13%	18,409,259
Jun 24, 2026	15.71	15.72	14.97	15.05	14.79	-2.40%	19,986,594
Jun 23, 2026	15.67	15.92	15.31	15.42	15.15	-2.22%	16,646,200
Jun 22, 2026	15.54	15.79	15.15	15.77	15.49	1.48%	19,046,151
Jun 18, 2026	15.58	15.83	15.44	15.54	15.27	-0.45%	14,045,510
Jun 17, 2026	15.86	15.86	15.47	15.61	15.34	-1.76%	15,402,660
Jun 16, 2026	16.15	16.16	15.77	15.89	15.61	-1.61%	14,342,020
Jun 15, 2026	15.97	16.23	15.90	16.15	15.87	1.25%	15,337,920
Jun 12, 2026	15.87	16.03	15.51	15.95	15.67	1.72%	21,587,300
Jun 11, 2026	16.01	16.03	15.58	15.68	15.41	-2.91%	16,271,320
Jun 10, 2026	16.10	16.44	16.00	16.15	15.87	-0.37%	14,504,150
Jun 9, 2026	16.25	16.44	15.96	16.21	15.93	0.19%	12,704,300
Jun 8, 2026	16.36	16.68	15.98	16.18	15.90	-2.88%	16,788,078
Jun 5, 2026	16.65	16.90	16.58	16.66	16.37	0.85%	12,791,510
Jun 4, 2026	16.89	16.92	16.40	16.52	16.23	-2.77%	19,337,650
Jun 3, 2026	17.42	17.42	16.93	16.99	16.69	-2.47%	15,101,180
Jun 2, 2026	17.90	17.90	17.34	17.42	17.12	-2.68%	15,277,720
Jun 1, 2026	17.50	18.11	17.45	17.90	17.59	2.58%	18,697,200
May 29, 2026	17.44	17.87	17.30	17.45	17.15	0.40%	18,327,160
May 28, 2026	17.57	17.71	17.07	17.38	17.08	-2.03%	17,995,070
May 27, 2026	17.72	18.07	17.58	17.74	17.43	0.11%	17,404,870
May 26, 2026	17.80	17.85	17.50	17.72	17.41	-0.78%	14,132,350
May 25, 2026	18.18	18.29	17.66	17.86	17.55	-1.81%	22,719,990