Inmobiliaria Manquehue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	100.16	100.16	96.60	97.89	97.89	-5.38%	420,736
Jun 4, 2026	103.46	103.46	103.46	103.46	103.46	-	-
Jun 3, 2026	103.46	103.46	103.46	103.46	103.46	-	7,000
Jun 2, 2026	103.46	103.46	103.46	103.46	103.46	-	3,108
Jun 1, 2026	103.46	103.46	103.46	103.46	103.46	-	6,966
May 29, 2026	103.77	103.77	103.29	103.46	103.46	-3.18%	141,259
May 28, 2026	106.86	106.86	106.86	106.86	106.86	-	5,081
May 27, 2026	106.86	106.86	106.86	106.86	106.86	-	3,834
May 26, 2026	107.93	107.93	106.86	106.86	106.86	-1.02%	351,677
May 25, 2026	104.84	104.84	104.84	107.96	107.96	0.84%	20,227
May 22, 2026	107.96	107.96	107.96	107.96	107.06	-	16,371
May 20, 2026	107.96	107.96	107.96	107.96	107.06	-	311
May 19, 2026	107.93	107.93	107.93	107.96	107.06	-	10,971
May 18, 2026	107.96	107.96	107.96	107.96	107.06	-	-
May 15, 2026	104.60	104.60	104.60	107.96	107.06	-	14,400
May 14, 2026	107.95	108.00	107.95	107.96	107.06	-3.08%	111,805
May 13, 2026	111.39	111.39	111.39	111.39	110.47	-	170
May 12, 2026	110.06	112.90	110.00	111.39	110.47	-1.42%	277,546
May 11, 2026	113.00	113.00	113.00	113.00	112.06	-	44,039
May 8, 2026	113.00	113.00	113.00	113.00	112.06	-	4,307
May 7, 2026	113.00	113.00	113.00	113.00	112.06	-	2
May 6, 2026	113.00	113.00	113.00	113.00	112.06	-	64
May 5, 2026	113.00	113.00	113.00	113.00	112.06	-	1,019
May 4, 2026	110.00	113.00	110.00	113.00	112.06	1.46%	944,944
Apr 30, 2026	111.37	111.37	111.37	111.37	110.45	-	9,168
Apr 29, 2026	111.37	111.37	111.37	111.37	110.45	-	7
Apr 28, 2026	111.37	111.37	111.37	111.37	110.45	-	5,007
Apr 27, 2026	111.37	111.37	111.37	111.37	110.45	1.00%	950
Apr 24, 2026	111.37	111.37	111.37	111.37	109.35	-	-
Apr 23, 2026	111.50	111.50	111.29	111.37	109.35	-1.44%	405,000
Apr 22, 2026	113.00	113.00	113.00	113.00	110.95	-	200
Apr 21, 2026	113.00	113.00	113.00	113.00	110.95	-	3,472
Apr 20, 2026	113.43	113.43	113.00	113.00	110.95	-0.91%	850,078
Apr 17, 2026	115.00	115.00	114.04	114.04	111.97	-1.51%	344,303
Apr 16, 2026	115.79	115.79	115.79	115.79	113.69	-	-
Apr 15, 2026	116.70	116.70	116.70	115.79	113.69	-	65,000
Apr 14, 2026	113.86	113.86	113.86	115.79	113.69	-	10,000
Apr 13, 2026	117.81	117.81	115.00	115.79	113.69	-3.10%	679,289
Apr 10, 2026	119.50	119.50	119.50	119.50	117.33	0.01%	125,000
Apr 9, 2026	119.49	119.49	119.49	119.49	117.32	-	-
Apr 8, 2026	119.49	119.49	119.49	119.49	117.32	2.51%	71,125
Apr 7, 2026	116.51	116.51	116.51	116.56	114.45	-2.46%	144,317
Apr 6, 2026	119.50	119.50	119.50	119.50	117.33	-	-
Apr 2, 2026	119.50	119.50	119.50	119.50	117.33	-	3,000
Apr 1, 2026	119.54	119.54	119.50	119.50	117.33	-0.57%	224,831
Mar 31, 2026	120.73	120.73	120.73	120.18	118.00	-	8,249
Mar 30, 2026	120.07	120.07	120.07	120.18	118.00	1.59%	185,921
Mar 27, 2026	118.30	118.30	118.30	118.30	116.16	-	4,000
Mar 26, 2026	118.30	118.30	118.30	118.30	116.16	-	-
Mar 25, 2026	118.30	118.30	118.30	118.30	116.16	-	380