MBC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 25, 2025	31.72	32.04	31.60	31.62	31.62	-0.44%	45,032
Dec 24, 2025	32.16	32.24	31.64	31.76	31.76	-0.81%	142,777
Dec 23, 2025	31.92	32.42	31.80	32.02	32.02	0.38%	212,803
Dec 22, 2025	31.40	32.00	31.40	31.90	31.90	1.14%	133,747
Dec 21, 2025	31.60	31.74	31.08	31.54	31.54	1.74%	108,707
Dec 18, 2025	31.96	32.02	30.54	31.00	31.00	-3.19%	225,136
Dec 17, 2025	32.62	32.66	31.78	32.02	32.02	-1.54%	131,091
Dec 16, 2025	33.00	33.20	32.00	32.52	32.52	-1.87%	123,026
Dec 15, 2025	32.72	33.50	32.72	33.14	33.14	0.73%	120,543
Dec 14, 2025	33.70	33.70	32.80	32.90	32.90	-2.37%	192,260
Dec 11, 2025	33.20	34.30	33.08	33.70	33.70	2.12%	291,302
Dec 10, 2025	31.94	33.00	31.94	33.00	33.00	2.80%	146,512
Dec 9, 2025	32.02	32.28	31.56	32.10	32.10	-	160,370
Dec 8, 2025	31.92	33.06	31.66	32.10	32.10	0.56%	185,058
Dec 7, 2025	31.84	31.92	31.66	31.92	31.92	0.69%	76,087
Dec 4, 2025	32.00	32.54	31.68	31.70	31.70	-0.88%	250,322
Dec 3, 2025	31.10	32.26	31.02	31.98	31.98	3.16%	195,234
Dec 2, 2025	31.06	31.50	30.80	31.00	31.00	-0.32%	121,374
Dec 1, 2025	30.86	31.62	30.80	31.10	31.10	0.91%	134,343
Nov 30, 2025	31.60	31.66	30.80	30.82	30.82	-2.34%	111,682
Nov 27, 2025	31.30	31.72	31.16	31.56	31.56	0.83%	51,147
Nov 26, 2025	31.62	32.00	31.02	31.30	31.30	-1.14%	151,288
Nov 25, 2025	32.10	32.50	31.48	31.66	31.66	-2.10%	119,376
Nov 24, 2025	32.58	33.00	32.12	32.34	32.34	-1.70%	168,839
Nov 23, 2025	33.00	33.20	32.86	32.90	32.90	-0.30%	88,613
Nov 20, 2025	33.20	33.40	32.90	33.00	33.00	-0.96%	251,880
Nov 19, 2025	33.40	33.80	33.16	33.32	33.32	-0.30%	179,353
Nov 18, 2025	32.20	33.52	32.14	33.42	33.42	3.02%	269,890
Nov 17, 2025	32.54	32.76	32.04	32.44	32.44	-0.43%	300,832
Nov 16, 2025	32.50	32.76	32.34	32.58	32.58	-0.85%	209,509
Nov 13, 2025	32.06	33.30	32.02	32.86	32.86	2.62%	830,674
Nov 12, 2025	31.80	32.30	31.56	32.02	32.02	1.33%	236,759
Nov 11, 2025	31.90	31.90	31.10	31.60	31.60	-0.32%	274,690
Nov 10, 2025	32.40	32.40	31.14	31.70	31.70	-0.31%	517,255
Nov 9, 2025	32.30	32.30	30.98	31.80	31.80	-1.55%	257,923
Nov 6, 2025	31.86	33.04	31.86	32.30	32.30	1.38%	357,753
Nov 5, 2025	33.48	33.48	31.86	31.86	31.86	-4.84%	610,222
Nov 4, 2025	34.00	34.04	33.48	33.48	33.48	-1.88%	167,025
Nov 3, 2025	34.22	34.44	33.60	34.12	34.12	-0.35%	233,192
Nov 2, 2025	34.60	34.86	34.24	34.24	34.24	-0.75%	141,901
Oct 30, 2025	34.96	35.30	34.50	34.50	34.50	-1.20%	314,506
Oct 29, 2025	34.92	35.18	34.90	34.92	34.92	-0.17%	177,460
Oct 28, 2025	35.18	35.28	34.68	34.98	34.98	0.34%	187,362
Oct 27, 2025	35.20	36.08	34.74	34.86	34.86	0.17%	298,926
Oct 26, 2025	35.00	35.10	34.64	34.80	34.80	-0.17%	136,709
Oct 23, 2025	34.60	35.00	34.28	34.86	34.86	0.93%	190,144
Oct 22, 2025	35.20	35.22	34.00	34.54	34.54	-1.88%	284,084
Oct 21, 2025	35.60	35.68	35.14	35.20	35.20	-0.96%	232,486
Oct 20, 2025	35.94	36.22	35.40	35.54	35.54	-0.95%	229,589
Oct 19, 2025	36.04	36.20	35.46	35.88	35.88	-0.61%	271,063