Mango Excellent Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	17.44	17.87	17.30	17.45	17.45	0.40%	18,327,160
May 28, 2026	17.57	17.71	17.07	17.38	17.38	-2.03%	17,995,070
May 27, 2026	17.72	18.07	17.58	17.74	17.74	0.11%	17,410,070
May 26, 2026	17.80	17.85	17.50	17.72	17.72	-0.78%	14,132,350
May 25, 2026	18.18	18.29	17.66	17.86	17.86	-1.81%	22,724,296
May 22, 2026	18.48	18.58	18.04	18.19	18.19	-1.25%	15,695,040
May 21, 2026	18.92	19.06	18.42	18.42	18.42	-2.07%	16,889,522
May 20, 2026	19.30	19.30	18.74	18.81	18.81	-2.94%	15,532,400
May 19, 2026	19.03	19.53	19.03	19.38	19.38	1.52%	13,411,124
May 18, 2026	19.18	19.31	18.94	19.09	19.09	-1.24%	12,863,986
May 15, 2026	19.41	19.68	19.19	19.33	19.33	-0.36%	14,556,190
May 14, 2026	20.13	20.28	19.39	19.40	19.40	-3.00%	18,052,260
May 13, 2026	19.89	20.02	19.73	20.00	20.00	0.45%	13,655,460
May 12, 2026	20.18	20.21	19.78	19.91	19.91	-1.53%	14,013,880
May 11, 2026	20.50	20.50	20.07	20.22	20.22	-	16,147,920
May 8, 2026	19.96	20.42	19.96	20.22	20.22	0.75%	17,312,510
May 7, 2026	19.85	20.07	19.61	20.07	20.07	1.52%	18,812,990
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%	20,604,240
Apr 29, 2026	19.44	19.90	19.44	19.82	19.82	1.43%	13,046,490
Apr 28, 2026	20.28	20.39	19.40	19.54	19.54	-3.93%	27,468,470
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%	16,835,470
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%	13,281,630
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%	14,139,830
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%	8,886,716
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%	12,977,910
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