MBC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 16, 2025	36.34	36.48	35.98	36.10	36.10	-0.66%	205,390
Oct 15, 2025	36.18	36.64	36.00	36.34	36.34	0.39%	210,520
Oct 14, 2025	36.32	36.52	35.98	36.20	36.20	0.22%	189,390
Oct 13, 2025	35.82	36.48	35.70	36.12	36.12	0.78%	352,233
Oct 12, 2025	35.08	36.10	35.06	35.84	35.84	-1.27%	315,660
Oct 9, 2025	36.40	36.42	35.90	36.30	36.30	0.22%	240,527
Oct 8, 2025	36.70	36.70	35.94	36.22	36.22	-1.04%	419,256
Oct 7, 2025	37.88	37.88	36.50	36.60	36.60	-3.43%	713,702
Oct 6, 2025	36.70	38.00	36.68	37.90	37.90	3.27%	1,149,796
Oct 5, 2025	36.20	37.00	36.16	36.70	36.70	1.89%	612,122
Oct 2, 2025	35.94	36.40	35.78	36.02	36.02	0.22%	982,859
Oct 1, 2025	36.18	36.46	35.70	35.94	35.94	-1.16%	671,586
Sep 30, 2025	35.90	36.38	35.50	36.36	36.36	2.31%	1,047,640
Sep 29, 2025	35.34	35.90	35.30	35.54	35.54	-0.28%	638,704
Sep 28, 2025	34.66	36.42	34.58	35.64	35.64	2.83%	1,428,736
Sep 25, 2025	34.66	35.32	34.02	34.66	34.66	0.12%	1,396,215
Sep 24, 2025	35.70	35.82	34.32	34.62	34.62	-2.20%	1,814,693
Sep 22, 2025	36.20	37.30	34.82	35.40	35.40	-0.06%	2,896,526
Sep 21, 2025	34.98	35.42	34.04	35.42	35.42	10.00%	1,950,900
Sep 18, 2025	31.50	32.20	31.00	32.20	32.20	9.97%	181,899,371
Sep 17, 2025	29.10	29.44	29.00	29.28	29.28	0.62%	274,431
Sep 16, 2025	28.50	29.24	28.50	29.10	29.10	1.89%	203,589
Sep 15, 2025	28.94	29.14	28.34	28.56	28.56	0.21%	330,820
Sep 14, 2025	27.84	28.78	27.74	28.50	28.50	2.52%	459,700
Sep 11, 2025	28.20	28.38	27.56	27.80	27.80	-0.36%	273,732
Sep 10, 2025	28.32	28.54	27.84	27.90	27.90	-1.41%	562,648
Sep 9, 2025	27.84	28.44	27.84	28.30	28.30	0.78%	533,497
Sep 8, 2025	28.14	28.34	27.78	28.08	28.08	-0.21%	392,984
Sep 7, 2025	28.58	28.58	28.02	28.14	28.14	-0.21%	170,706
Sep 4, 2025	28.02	28.48	28.02	28.20	28.20	0.71%	203,374