MBC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	27.04	27.32	26.80	27.00	27.00	-1.60%	302,273
Apr 8, 2026	26.70	27.60	26.70	27.44	27.44	4.26%	515,291
Apr 7, 2026	26.82	26.90	26.26	26.32	26.32	-2.66%	259,361
Apr 6, 2026	26.94	27.30	26.82	27.04	27.04	-0.07%	239,914
Apr 5, 2026	26.90	27.24	26.88	27.06	27.06	0.45%	215,988
Apr 2, 2026	26.90	27.10	26.68	26.94	26.94	-0.15%	225,480
Apr 1, 2026	26.92	27.62	26.90	26.98	26.98	0.60%	476,454
Mar 31, 2026	26.98	27.26	26.66	26.82	26.82	-0.07%	276,899
Mar 30, 2026	26.76	27.10	26.28	26.84	26.84	0.30%	397,633
Mar 29, 2026	26.84	27.20	26.76	26.76	26.76	-1.40%	146,413
Mar 26, 2026	27.58	27.58	26.74	27.14	27.14	-0.88%	235,290
Mar 25, 2026	27.02	27.58	26.90	27.38	27.38	1.33%	234,236
Mar 24, 2026	27.00	27.18	26.56	27.02	27.02	0.45%	188,921
Mar 16, 2026	26.78	26.90	26.58	26.90	26.90	1.20%	91,821
Mar 15, 2026	26.84	27.00	26.34	26.58	26.58	-0.89%	136,423
Mar 12, 2026	27.00	27.14	26.50	26.82	26.82	-1.18%	124,931
Mar 11, 2026	27.90	27.90	26.96	27.14	27.14	-0.80%	222,002
Mar 10, 2026	27.20	27.48	26.78	27.36	27.36	2.40%	215,418
Mar 9, 2026	28.90	28.90	26.36	26.72	26.72	-8.49%	725,626
Mar 8, 2026	27.00	29.20	27.00	29.20	29.20	8.15%	257,409
Mar 5, 2026	26.62	27.78	26.54	27.00	27.00	-	242,284
Mar 4, 2026	25.30	27.02	25.30	27.00	27.00	5.63%	367,768
Mar 3, 2026	26.40	26.40	25.54	25.56	25.56	-3.18%	344,564
Mar 2, 2026	27.70	28.10	26.00	26.40	26.40	-5.38%	442,263
Mar 1, 2026	25.60	28.00	25.60	27.90	27.90	-1.62%	336,122
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