MBC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	25.98	26.24	25.64	26.18	26.18	0.93%	167,316
Apr 28, 2026	26.76	26.76	25.88	25.94	25.94	-2.63%	295,694
Apr 27, 2026	26.24	26.64	26.16	26.64	26.64	0.60%	238,007
Apr 26, 2026	26.26	26.52	26.20	26.48	26.48	0.84%	171,333
Apr 23, 2026	26.60	26.72	26.14	26.26	26.26	-1.28%	282,311
Apr 22, 2026	26.80	26.92	26.50	26.60	26.60	-0.60%	152,887
Apr 21, 2026	26.68	26.98	26.60	26.76	26.76	0.30%	179,267
Apr 20, 2026	27.24	27.24	26.52	26.68	26.68	-1.55%	300,426
Apr 19, 2026	27.18	27.58	26.98	27.10	27.10	-0.37%	266,230
Apr 16, 2026	27.04	27.40	27.04	27.20	27.20	0.29%	279,107
Apr 15, 2026	27.00	27.36	27.00	27.12	27.12	0.37%	359,731
Apr 14, 2026	26.36	27.14	26.34	27.02	27.02	2.58%	469,412
Apr 13, 2026	26.62	26.70	26.34	26.34	26.34	-0.98%	246,695
Apr 12, 2026	26.90	26.94	26.58	26.60	26.60	-1.48%	132,265
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