MBC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	20.14	20.47	20.03	20.25	20.25	0.25%	59,266
Aug 12, 2026	20.07	20.33	20.00	20.20	20.20	0.55%	92,678
Aug 11, 2026	19.99	20.23	19.32	20.09	20.09	-1.66%	360,971
Aug 10, 2026	21.00	21.01	20.41	20.43	20.43	-2.34%	128,996
Aug 9, 2026	21.44	21.44	20.88	20.92	20.92	-1.88%	145,950
Aug 6, 2026	21.30	21.42	21.20	21.32	21.32	-0.23%	106,281
Aug 5, 2026	21.45	21.45	21.13	21.37	21.37	1.28%	118,080
Aug 4, 2026	21.05	21.35	21.05	21.10	21.10	-0.66%	161,953
Aug 3, 2026	20.80	21.50	20.68	21.24	21.24	2.12%	192,574
Aug 2, 2026	20.06	20.82	20.06	20.80	20.80	3.69%	242,799
Jul 30, 2026	20.08	20.26	20.06	20.06	20.06	-0.10%	110,065
Jul 29, 2026	20.40	20.45	19.98	20.08	20.08	-1.57%	157,198
Jul 28, 2026	20.99	20.99	20.35	20.40	20.40	-2.49%	206,076
Jul 27, 2026	20.82	21.17	20.80	20.92	20.92	0.58%	141,202
Jul 26, 2026	20.88	21.17	20.77	20.80	20.80	-0.38%	107,932
Jul 23, 2026	20.84	21.01	20.73	20.88	20.88	-0.62%	108,831
Jul 22, 2026	21.22	21.30	20.92	21.01	21.01	-1.32%	166,901
Jul 21, 2026	21.06	21.74	21.06	21.29	21.29	1.09%	208,211
Jul 20, 2026	21.40	21.68	20.90	21.06	21.06	-2.86%	218,648
Jul 19, 2026	21.73	21.86	21.30	21.68	21.68	-0.23%	176,688
Jul 16, 2026	21.11	21.98	21.11	21.73	21.73	2.50%	336,092
Jul 15, 2026	21.08	22.58	21.08	21.20	21.20	0.47%	637,475
Jul 14, 2026	21.85	21.93	21.10	21.10	21.10	-4.35%	286,224
Jul 13, 2026	20.94	22.89	20.88	22.06	22.06	5.35%	665,885
Jul 12, 2026	21.18	21.20	20.89	20.94	20.94	-1.23%	155,859
Jul 9, 2026	21.59	21.65	20.96	21.20	21.20	-1.26%	291,351
Jul 8, 2026	22.00	22.00	21.47	21.47	21.47	-2.19%	300,228
Jul 7, 2026	22.02	22.24	21.91	21.95	21.95	-0.27%	263,788
Jul 6, 2026	22.70	22.71	22.00	22.01	22.01	-3.04%	604,491
Jul 5, 2026	22.60	22.91	22.20	22.70	22.70	0.75%	290,183
Jul 2, 2026	23.02	23.02	22.53	22.53	22.53	-1.62%	236,353
Jul 1, 2026	23.00	23.22	22.87	22.90	22.90	0.22%	323,172
Jun 30, 2026	22.90	23.22	22.78	22.85	22.85	-0.91%	224,877
Jun 29, 2026	23.46	23.57	22.95	23.06	23.06	-1.58%	212,670
Jun 28, 2026	23.88	23.88	23.38	23.43	23.43	-0.76%	139,477
Jun 25, 2026	23.64	23.93	23.58	23.61	23.61	-0.04%	85,942
Jun 24, 2026	23.90	24.00	23.50	23.62	23.62	-1.17%	140,412
Jun 23, 2026	24.14	24.17	23.86	23.90	23.90	-0.50%	117,188
Jun 22, 2026	24.31	24.46	23.90	24.02	24.02	-1.72%	135,053
Jun 21, 2026	24.34	24.50	24.30	24.44	24.44	0.45%	80,754
Jun 18, 2026	24.41	24.56	24.20	24.33	24.33	-0.57%	188,012
Jun 17, 2026	24.76	24.76	24.40	24.47	24.47	-1.25%	116,335
Jun 16, 2026	24.64	25.30	24.64	24.78	24.78	0.57%	254,275
Jun 15, 2026	24.30	24.89	24.30	24.64	24.64	1.73%	290,104
Jun 14, 2026	24.20	24.47	24.11	24.22	24.22	1.30%	145,652
Jun 11, 2026	24.03	24.22	23.89	23.91	23.91	-0.58%	163,179
Jun 10, 2026	24.39	24.39	24.05	24.05	24.05	-1.35%	86,718
Jun 9, 2026	24.10	24.48	24.10	24.38	24.38	1.25%	136,196
Jun 8, 2026	24.10	24.27	23.99	24.08	24.08	0.29%	169,311
Jun 7, 2026	24.20	24.33	24.00	24.01	24.01	-0.99%	137,584