MBC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	28.46	28.46	27.58	28.12	28.12	-1.68%	276,207
Feb 4, 2026	28.72	28.80	28.00	28.60	28.60	0.14%	263,329
Feb 3, 2026	28.94	29.12	28.56	28.56	28.56	-0.49%	128,629
Feb 2, 2026	28.50	28.76	28.18	28.70	28.70	0.63%	191,260
Feb 1, 2026	29.50	29.50	28.50	28.52	28.52	-2.79%	272,146
Jan 29, 2026	29.74	29.94	29.22	29.34	29.34	-1.94%	504,009
Jan 28, 2026	29.98	30.20	29.76	29.92	29.92	-	168,835
Jan 27, 2026	29.92	30.06	29.56	29.92	29.92	1.56%	224,148
Jan 26, 2026	29.42	29.78	29.06	29.46	29.46	0.14%	339,769
Jan 25, 2026	29.40	29.60	29.04	29.42	29.42	0.07%	153,523
Jan 22, 2026	29.08	29.50	28.88	29.40	29.40	1.10%	267,032
Jan 21, 2026	28.80	29.22	28.44	29.08	29.08	1.32%	178,057
Jan 20, 2026	28.96	29.12	28.62	28.70	28.70	-0.97%	111,584
Jan 19, 2026	28.90	29.40	28.90	28.98	28.98	0.42%	134,329
Jan 18, 2026	28.50	28.98	28.48	28.86	28.86	1.55%	146,323
Jan 15, 2026	28.50	28.92	28.34	28.42	28.42	0.07%	270,515
Jan 14, 2026	29.22	29.48	28.36	28.40	28.40	-3.40%	770,384
Jan 13, 2026	29.50	29.82	29.14	29.40	29.40	0.14%	154,009
Jan 12, 2026	28.96	29.52	28.80	29.36	29.36	2.30%	208,370
Jan 11, 2026	28.50	28.78	28.34	28.70	28.70	1.13%	216,817
Jan 8, 2026	28.48	28.70	28.06	28.38	28.38	-1.46%	374,891
Jan 7, 2026	30.50	30.96	28.70	28.80	28.80	-2.37%	647,888
Jan 6, 2026	30.08	30.50	29.50	29.50	29.50	-1.93%	235,197
Jan 5, 2026	31.50	31.60	30.00	30.08	30.08	-3.65%	238,683
Jan 4, 2026	31.70	31.90	31.20	31.22	31.22	-1.51%	164,374
Jan 1, 2026	31.62	32.10	31.62	31.70	31.70	0.32%	70,835
Dec 31, 2025	30.54	31.62	30.54	31.60	31.60	3.88%	140,656
Dec 30, 2025	30.72	30.72	30.32	30.42	30.42	-1.23%	196,018
Dec 29, 2025	31.16	31.16	30.76	30.80	30.80	-1.16%	247,644
Dec 28, 2025	31.42	31.54	31.08	31.16	31.16	-1.45%	91,143
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