MBC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	31.58	32.16	31.22	32.06	32.06	2.17%	69,490
Aug 4, 2025	30.60	31.70	30.40	31.38	31.38	2.42%	279,560
Aug 3, 2025	31.28	31.28	30.46	30.64	30.64	-2.11%	184,257
Jul 31, 2025	31.30	31.48	31.12	31.30	31.30	0.06%	258,479
Jul 30, 2025	32.00	32.00	31.20	31.28	31.28	-1.32%	212,824
Jul 29, 2025	32.00	32.18	31.68	31.70	31.70	0.13%	439,535
Jul 28, 2025	32.20	32.20	31.44	31.66	31.66	-1.80%	299,473
Jul 27, 2025	32.88	32.88	32.16	32.24	32.24	-1.77%	231,258
Jul 24, 2025	32.46	32.92	32.18	32.82	32.82	1.17%	288,920
Jul 23, 2025	32.00	32.56	32.00	32.44	32.44	-0.25%	276,948
Jul 22, 2025	32.98	33.12	32.30	32.52	32.52	-1.45%	296,159
Jul 21, 2025	33.28	33.28	32.74	33.00	33.00	0.06%	227,458
Jul 20, 2025	33.78	33.96	32.96	32.98	32.98	-2.37%	157,361
Jul 17, 2025	33.86	34.00	33.50	33.78	33.78	-0.24%	249,342
Jul 16, 2025	34.06	34.06	33.72	33.86	33.86	-0.59%	201,842
Jul 15, 2025	34.06	34.30	33.96	34.06	34.06	0.12%	301,976
Jul 14, 2025	35.30	35.34	33.72	34.02	34.02	-3.79%	703,046
Jul 13, 2025	35.36	35.64	35.34	35.36	35.36	-0.51%	175,862
Jul 10, 2025	35.46	35.64	35.36	35.54	35.54	-0.17%	192,642
Jul 9, 2025	35.28	35.72	35.18	35.60	35.60	0.56%	134,245
Jul 8, 2025	35.52	35.64	35.28	35.40	35.40	-0.34%	213,752
Jul 7, 2025	35.60	35.94	35.36	35.52	35.52	0.06%	325,113
Jul 6, 2025	35.98	36.10	35.50	35.50	35.50	-1.17%	223,287
Jul 3, 2025	35.80	35.96	35.66	35.92	35.92	0.22%	225,712
Jul 2, 2025	35.52	36.08	35.44	35.84	35.84	0.84%	358,013
Jul 1, 2025	35.86	36.00	35.20	35.54	35.54	-0.45%	401,475
Jun 30, 2025	36.68	37.06	35.58	35.70	35.70	-2.99%	810,429
Jun 29, 2025	36.64	37.00	36.44	36.80	36.80	1.24%	217,456
Jun 26, 2025	36.20	36.70	35.95	36.35	36.35	0.69%	243,256
Jun 25, 2025	36.15	36.55	35.70	36.10	36.10	0.56%	467,724
Jun 24, 2025	34.15	36.10	34.15	35.90	35.90	8.30%	1,357,010
Jun 23, 2025	32.25	33.20	32.25	33.15	33.15	2.00%	335,895
Jun 22, 2025	33.60	34.15	32.20	32.50	32.50	-2.69%	432,315
Jun 19, 2025	31.50	33.70	31.50	33.40	33.40	4.37%	993,587
Jun 18, 2025	33.15	33.30	32.00	32.00	32.00	-4.33%	935,645
Jun 17, 2025	35.55	35.55	33.25	33.45	33.45	-6.56%	1,574,720
Jun 16, 2025	36.95	37.45	35.25	35.80	35.80	-3.11%	2,089,069
Jun 15, 2025	36.95	38.90	36.95	36.95	36.95	-9.99%	1,760,942
Jun 12, 2025	43.70	43.70	40.00	41.05	41.05	-6.17%	590,343
Jun 11, 2025	43.35	44.40	43.35	43.75	43.75	0.46%	239,754
May 29, 2025	42.40	43.55	42.30	43.55	43.55	2.71%	257,673
May 28, 2025	42.00	42.70	42.00	42.40	42.40	0.95%	179,106
May 27, 2025	43.00	43.15	41.75	42.00	42.00	-2.33%	144,917
May 26, 2025	44.40	44.40	42.40	43.00	43.00	-3.26%	297,248
May 25, 2025	45.10	45.30	44.35	44.45	44.45	-1.44%	148,247
May 22, 2025	44.50	45.20	44.30	45.10	45.10	0.33%	246,580
May 21, 2025	44.80	45.40	44.15	44.95	44.95	-0.11%	461,621
May 20, 2025	42.60	45.65	42.60	45.00	45.00	6.01%	1,181,991
May 19, 2025	43.40	43.40	42.10	42.45	42.45	-2.53%	344,599
May 18, 2025	43.85	44.15	43.40	43.55	43.55	-0.23%	133,964