Mango Excellent Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	21.51	23.50	21.51	22.30	22.30	-4.29%	66,509,668
Oct 29, 2026	23.88	24.83	23.26	23.30	23.30	-5.74%	67,669,449
Oct 28, 2026	23.60	25.36	23.11	24.72	24.72	5.28%	98,271,093
Oct 27, 2026	23.61	24.86	23.31	23.48	23.48	-2.81%	94,088,061
Oct 26, 2026	22.28	24.64	21.16	24.16	24.16	4.00%	110,756,748
Oct 23, 2026	21.51	23.58	21.01	23.23	23.23	6.56%	89,996,754
Oct 22, 2026	22.47	22.95	21.71	21.80	21.80	-3.84%	87,482,249
Oct 21, 2026	23.00	23.97	22.58	22.67	22.67	-3.12%	74,595,210
Oct 20, 2026	23.04	23.86	22.40	23.40	23.40	0.43%	77,974,514
Oct 19, 2026	24.03	24.76	22.60	23.30	23.30	-1.31%	99,157,500
Oct 16, 2026	24.65	25.89	23.23	23.61	23.61	-3.67%	125,265,918
Oct 15, 2026	24.65	26.60	24.14	24.51	24.51	-4.41%	134,652,958
Oct 14, 2026	22.70	27.12	22.50	25.64	25.64	6.83%	152,768,600
Oct 13, 2026	23.46	24.50	22.21	24.00	24.00	-0.66%	117,734,619
Oct 12, 2026	23.00	24.98	22.34	24.16	24.16	5.04%	174,273,600
Oct 9, 2026	19.25	23.00	18.79	23.00	23.00	19.98%	114,306,862
Oct 8, 2026	19.98	20.20	18.97	19.17	19.17	-8.71%	86,629,640
Sep 30, 2026	19.70	21.45	19.61	21.00	21.00	6.06%	110,147,900
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