MBC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	20.14	20.28	20.07	20.15	20.15	0.05%	55,993
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
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