MBC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	24.56	24.59	24.20	24.25	24.25	-1.26%	215,494
Jun 3, 2026	24.86	24.92	24.52	24.56	24.56	-1.21%	201,800
Jun 2, 2026	25.28	25.32	24.86	24.86	24.86	-1.66%	166,232
Jun 1, 2026	25.00	25.50	25.00	25.28	25.28	1.12%	162,978
May 31, 2026	25.00	25.40	24.80	25.00	25.00	1.21%	80,307
May 21, 2026	24.51	25.52	24.41	24.70	24.70	0.73%	514,557
May 20, 2026	24.85	24.85	24.47	24.52	24.52	0.08%	103,689
May 19, 2026	24.60	24.90	24.50	24.50	24.50	-	106,932
May 18, 2026	24.50	24.75	24.36	24.50	24.50	-1.13%	156,414
May 17, 2026	25.02	25.02	24.76	24.78	24.78	-0.96%	114,512
May 14, 2026	25.20	25.28	24.95	25.02	25.02	-0.24%	93,783
May 13, 2026	24.99	25.30	24.76	25.08	25.08	0.16%	112,355
May 12, 2026	25.78	25.88	25.00	25.04	25.04	-2.72%	340,160
May 11, 2026	26.00	26.18	25.68	25.74	25.74	-0.31%	357,957
May 10, 2026	25.78	25.98	25.68	25.82	25.82	-1.83%	854,922
May 7, 2026	26.38	26.68	25.94	26.30	26.30	0.54%	344,336