MBC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	17.00	17.70	16.80	17.50	17.50	3.12%	249,289
Nov 4, 2026	17.00	17.43	16.97	16.97	16.97	-0.47%	272,374
Nov 3, 2026	17.13	17.42	16.71	17.05	17.05	-2.12%	169,588
Nov 2, 2026	17.20	17.54	17.01	17.42	17.42	1.28%	69,284
Nov 1, 2026	17.98	17.98	17.20	17.20	17.20	-3.04%	112,999
Oct 29, 2026	17.81	18.11	17.57	17.74	17.74	-0.22%	75,817
Oct 28, 2026	17.50	17.97	17.24	17.78	17.78	0.51%	229,188
Oct 27, 2026	16.94	18.08	16.69	17.69	17.69	4.49%	285,609
Oct 26, 2026	16.49	17.03	16.32	16.93	16.93	4.06%	166,506
Oct 25, 2026	16.58	16.98	16.04	16.27	16.27	0.74%	230,415
Oct 22, 2026	17.20	17.20	16.05	16.15	16.15	-6.81%	262,317
Oct 21, 2026	17.50	17.56	17.31	17.33	17.33	-0.86%	108,231
Oct 20, 2026	18.05	18.20	17.48	17.48	17.48	-3.16%	119,677
Oct 19, 2026	18.50	18.60	17.97	18.05	18.05	-2.75%	102,014
Oct 18, 2026	18.35	18.68	18.35	18.56	18.56	0.87%	83,224
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