Mango Excellent Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	19.96	20.42	19.96	20.22	20.22	0.75%	17,320,210
May 7, 2026	19.85	20.07	19.61	20.07	20.07	1.52%	18,822,090
May 6, 2026	19.58	19.92	19.50	19.77	19.77	1.70%	14,046,250
Apr 30, 2026	19.77	19.83	19.37	19.44	19.44	-1.92%	20,612,844
Apr 29, 2026	19.44	19.90	19.44	19.82	19.82	1.43%	13,047,490
Apr 28, 2026	20.28	20.39	19.40	19.54	19.54	-3.93%	27,485,478
Apr 27, 2026	20.18	20.51	19.97	20.34	20.34	-1.36%	20,196,470
Apr 24, 2026	20.90	20.90	20.39	20.62	20.62	-1.81%	15,767,300
Apr 23, 2026	21.05	21.37	21.00	21.00	21.00	-0.33%	16,835,479
Apr 22, 2026	21.06	21.10	20.92	21.07	21.07	-0.33%	11,544,400
Apr 21, 2026	21.19	21.31	21.03	21.14	21.14	-0.33%	9,411,604
Apr 20, 2026	20.99	21.31	20.93	21.21	21.21	0.76%	14,460,980
Apr 17, 2026	21.10	21.15	20.86	21.05	21.05	-0.57%	14,146,960
Apr 16, 2026	20.97	21.23	20.97	21.17	21.17	1.00%	13,283,333
Apr 15, 2026	21.32	21.37	20.92	20.96	20.96	-1.13%	11,384,640
Apr 14, 2026	21.21	21.29	20.87	21.20	21.20	1.05%	14,152,938
Apr 13, 2026	21.10	21.15	20.91	20.98	20.98	-1.46%	11,481,260
Apr 10, 2026	21.10	21.48	21.00	21.29	21.29	1.72%	14,806,770
Apr 9, 2026	21.16	21.20	20.91	20.93	20.93	-2.47%	14,634,520
Apr 8, 2026	21.19	21.48	20.96	21.46	21.46	4.12%	19,487,760
Apr 7, 2026	20.60	20.79	20.38	20.61	20.61	1.63%	6,595,565
Apr 3, 2026	20.81	20.85	20.24	20.28	20.28	-2.36%	8,887,216
Apr 2, 2026	20.88	20.93	20.59	20.77	20.77	-1.05%	9,772,497
Apr 1, 2026	21.00	21.09	20.73	20.99	20.99	1.89%	10,212,050
Mar 31, 2026	20.70	21.07	20.60	20.60	20.60	-0.48%	11,133,800
Mar 30, 2026	20.35	20.70	20.25	20.70	20.70	0.34%	9,055,387
Mar 27, 2026	20.20	20.74	20.15	20.63	20.63	0.98%	11,779,100
Mar 26, 2026	20.77	20.96	20.36	20.43	20.43	-2.01%	14,511,060
Mar 25, 2026	21.19	21.35	20.74	20.85	20.85	-0.76%	21,983,460
Mar 24, 2026	20.77	21.05	20.53	21.01	21.01	2.89%	12,978,810
Mar 23, 2026	20.92	20.99	20.31	20.42	20.42	-4.22%	15,837,190
Mar 20, 2026	22.00	22.07	21.32	21.32	21.32	-3.05%	16,240,390
Mar 19, 2026	21.93	22.09	21.90	21.99	21.99	-1.17%	10,634,990
Mar 18, 2026	22.25	22.30	21.90	22.25	22.25	0.23%	11,578,040
Mar 17, 2026	22.40	22.63	22.20	22.20	22.20	-0.63%	13,227,260
Mar 16, 2026	22.05	22.34	22.00	22.34	22.34	0.72%	10,165,260
Mar 13, 2026	22.21	22.45	22.13	22.18	22.18	-0.49%	11,025,684
Mar 12, 2026	22.32	22.43	22.13	22.29	22.29	-0.49%	11,654,050
Mar 11, 2026	22.46	22.54	22.26	22.40	22.40	-0.13%	13,285,998
Mar 10, 2026	22.63	22.87	22.30	22.43	22.43	0.63%	21,088,481
Mar 9, 2026	22.30	22.48	22.01	22.29	22.29	-1.59%	16,049,570
Mar 6, 2026	22.26	22.68	22.20	22.65	22.65	1.07%	11,155,500
Mar 5, 2026	22.58	22.67	22.27	22.41	22.41	1.04%	14,535,120
Mar 4, 2026	22.39	22.60	21.98	22.18	22.18	-1.99%	20,326,460
Mar 3, 2026	23.55	23.70	22.58	22.63	22.63	-3.91%	24,891,090
Mar 2, 2026	23.80	23.90	23.36	23.55	23.55	-3.40%	26,823,460
Feb 27, 2026	24.33	24.64	24.24	24.38	24.38	-0.25%	16,354,610
Feb 26, 2026	25.13	25.15	24.33	24.44	24.44	-2.40%	24,549,480
Feb 25, 2026	25.14	25.20	24.82	25.04	25.04	0.20%	19,889,785
Feb 24, 2026	26.15	26.25	24.79	24.99	24.99	-4.80%	31,983,910