MBC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	18.60	18.85	18.40	18.40	18.40	-1.13%	100,022
Oct 14, 2026	19.00	19.05	18.61	18.61	18.61	-2.16%	144,023
Oct 13, 2026	19.50	19.50	19.02	19.02	19.02	0.11%	100,713
Oct 12, 2026	19.00	19.05	18.75	19.00	19.00	-	65,801
Oct 11, 2026	18.99	19.13	18.70	19.00	19.00	-0.68%	87,163
Oct 8, 2026	19.42	19.43	19.05	19.13	19.13	-1.49%	68,815
Oct 7, 2026	19.69	19.71	19.33	19.42	19.42	-1.12%	79,374
Oct 6, 2026	19.21	19.92	19.20	19.64	19.64	1.66%	135,724
Oct 5, 2026	19.31	19.70	19.25	19.32	19.32	0.16%	194,252
Oct 4, 2026	19.50	19.70	19.12	19.29	19.29	-0.46%	88,624
Oct 1, 2026	18.96	19.50	18.75	19.38	19.38	1.84%	159,790
Sep 30, 2026	18.94	19.17	18.86	19.03	19.03	1.28%	63,742
Sep 29, 2026	19.00	19.06	18.65	18.79	18.79	-1.11%	66,562
Sep 28, 2026	18.90	19.05	18.70	19.00	19.00	0.53%	63,123
Sep 27, 2026	18.68	18.96	18.66	18.90	18.90	1.18%	71,271
Sep 24, 2026	18.90	19.00	18.68	18.68	18.68	0.11%	40,495
Sep 22, 2026	18.90	18.90	18.51	18.66	18.66	-1.53%	42,053
Sep 21, 2026	18.65	19.31	18.47	18.95	18.95	1.45%	169,705
Sep 20, 2026	18.74	18.74	18.43	18.68	18.68	-0.32%	83,183
Sep 17, 2026	18.63	18.74	18.31	18.74	18.74	-	186,193
Sep 16, 2026	18.83	18.91	18.50	18.74	18.74	0.21%	99,026
Sep 15, 2026	18.95	19.04	18.56	18.70	18.70	-1.32%	245,215
Sep 14, 2026	19.40	19.40	18.10	18.95	18.95	-2.52%	285,750
Sep 13, 2026	19.68	19.68	19.36	19.44	19.44	-1.52%	96,276
Sep 10, 2026	19.96	19.98	19.72	19.74	19.74	-1.10%	104,008
Sep 9, 2026	20.00	20.01	19.90	19.96	19.96	-0.35%	105,169
Sep 8, 2026	20.10	20.11	19.93	20.03	20.03	-0.45%	154,197
Sep 7, 2026	20.20	20.25	20.11	20.12	20.12	-0.40%	68,173
Sep 6, 2026	20.16	20.26	20.11	20.20	20.20	0.20%	108,162
Sep 3, 2026	20.14	20.28	20.07	20.16	20.16	0.10%	63,119
Sep 2, 2026	20.06	20.14	19.81	20.14	20.14	0.60%	210,641
Sep 1, 2026	20.20	20.20	19.98	20.02	20.02	-0.40%	104,741
Aug 31, 2026	20.50	20.50	20.03	20.10	20.10	-2.14%	252,675
Aug 30, 2026	20.77	20.88	20.40	20.54	20.54	-1.01%	133,058
Aug 27, 2026	20.78	20.85	20.65	20.75	20.75	0.24%	103,831
Aug 26, 2026	20.48	20.75	20.43	20.70	20.70	1.42%	219,504
Aug 25, 2026	20.40	20.53	20.38	20.41	20.41	0.15%	106,461
Aug 24, 2026	20.42	20.85	20.37	20.38	20.38	-0.97%	254,812
Aug 23, 2026	20.12	20.71	20.12	20.58	20.58	0.93%	153,556
Aug 20, 2026	20.00	20.68	20.00	20.39	20.39	1.95%	228,952
Aug 19, 2026	20.00	20.20	19.99	20.00	20.00	-0.50%	103,352
Aug 18, 2026	20.30	20.30	19.99	20.10	20.10	-0.54%	84,631
Aug 17, 2026	20.42	20.42	20.14	20.21	20.21	-1.03%	72,780
Aug 16, 2026	20.73	20.73	20.21	20.42	20.42	0.84%	86,347
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