MBC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	28.60	28.80	28.28	28.36	28.36	-0.56%	145,801
Feb 25, 2026	29.04	29.42	28.52	28.52	28.52	-2.60%	309,398
Feb 24, 2026	29.00	29.30	28.80	29.28	29.28	-0.75%	113,347
Feb 23, 2026	30.14	30.46	29.00	29.50	29.50	-2.70%	221,636
Feb 19, 2026	31.10	31.12	29.88	30.32	30.32	-2.45%	424,807
Feb 18, 2026	31.50	31.64	30.84	31.08	31.08	-4.13%	248,540
Feb 17, 2026	32.42	32.44	30.80	32.42	32.42	-0.80%	426,182
Feb 16, 2026	33.10	33.14	32.20	32.68	32.68	-1.09%	372,760
Feb 15, 2026	33.60	33.88	33.04	33.04	33.04	-1.67%	202,737
Feb 12, 2026	33.44	33.98	33.00	33.60	33.60	0.66%	736,064
Feb 11, 2026	32.10	34.00	32.10	33.38	33.38	4.44%	1,312,727
Feb 10, 2026	29.06	31.96	29.00	31.96	31.96	9.98%	1,083,097
Feb 9, 2026	28.04	29.14	27.96	29.06	29.06	3.79%	340,916
Feb 8, 2026	28.50	28.50	27.86	28.00	28.00	-0.43%	120,212
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