MBC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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