Military Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	0.70	0.72	0.62	0.70	0.70	1.75%	1,110,209
Sep 10, 2025	0.63	0.69	0.62	0.68	0.68	8.92%	1,056,914
Sep 9, 2025	0.61	0.64	0.60	0.63	0.63	2.61%	287,638
Sep 8, 2025	0.61	0.65	0.59	0.61	0.61	-1.92%	480,010
Sep 5, 2025	0.63	0.64	0.61	0.62	0.62	-0.64%	219,449
Sep 4, 2025	0.65	0.65	0.61	0.63	0.63	-3.38%	187,836
Sep 3, 2025	0.66	0.67	0.60	0.65	0.65	-	497,334
Sep 2, 2025	0.68	0.74	0.63	0.65	0.65	-1.81%	1,853,873
Sep 1, 2025	0.59	0.68	0.58	0.66	0.66	13.75%	970,947
Aug 29, 2025	0.59	0.59	0.56	0.58	0.58	-1.36%	97,264
Aug 28, 2025	0.59	0.59	0.53	0.59	0.59	-	171,039
Aug 27, 2025	0.61	0.61	0.55	0.59	0.59	-1.99%	312,070
Aug 26, 2025	0.61	0.61	0.59	0.60	0.60	-1.31%	191,673
Aug 25, 2025	0.61	0.62	0.60	0.61	0.61	-	149,692
Aug 22, 2025	0.62	0.62	0.60	0.61	0.61	-0.97%	189,555
Aug 21, 2025	0.61	0.62	0.60	0.62	0.62	1.99%	146,650
Aug 20, 2025	0.60	0.62	0.60	0.60	0.60	-0.98%	181,269
Aug 19, 2025	0.63	0.63	0.60	0.61	0.61	-1.29%	306,650
Aug 18, 2025	0.61	0.63	0.59	0.62	0.62	3.00%	396,346
Aug 14, 2025	0.62	0.62	0.59	0.60	0.60	0.33%	203,695
Aug 13, 2025	0.60	0.62	0.59	0.60	0.60	1.36%	340,417
Aug 12, 2025	0.63	0.69	0.58	0.59	0.59	-5.75%	1,766,843
Aug 11, 2025	0.60	0.67	0.57	0.63	0.63	4.33%	694,270
Aug 8, 2025	0.62	0.62	0.55	0.60	0.60	1.35%	353,690
Aug 7, 2025	0.62	0.62	0.58	0.59	0.59	-2.63%	352,387
Aug 6, 2025	0.63	0.67	0.59	0.61	0.61	-3.49%	645,198
Aug 5, 2025	0.61	0.69	0.61	0.63	0.63	-0.32%	1,104,108
Aug 4, 2025	0.60	0.67	0.59	0.63	0.63	8.97%	2,189,162
Aug 1, 2025	0.57	0.59	0.55	0.58	0.58	1.05%	215,062
Jul 31, 2025	0.58	0.63	0.56	0.57	0.57	-1.37%	635,337
Jul 30, 2025	0.53	0.59	0.53	0.58	0.58	8.18%	352,083
Jul 29, 2025	0.53	0.57	0.52	0.54	0.54	-0.74%	163,085
Jul 28, 2025	0.55	0.56	0.52	0.54	0.54	-0.73%	264,937
Jul 25, 2025	0.57	0.57	0.54	0.55	0.55	-5.21%	456,239
Jul 24, 2025	0.59	0.59	0.56	0.58	0.58	-3.03%	275,007
Jul 23, 2025	0.60	0.62	0.57	0.59	0.59	2.41%	385,921
Jul 22, 2025	0.54	0.61	0.54	0.58	0.58	4.69%	1,238,707
Jul 21, 2025	0.58	0.59	0.54	0.55	0.55	-3.48%	401,027
Jul 18, 2025	0.54	0.62	0.53	0.57	0.57	-0.35%	2,035,936
Jul 17, 2025	0.52	0.63	0.50	0.58	0.58	15.20%	3,740,146
Jul 16, 2025	0.50	0.54	0.47	0.50	0.50	-5.30%	1,221,678
Jul 15, 2025	0.55	0.58	0.48	0.53	0.53	1.54%	1,624,218
Jul 14, 2025	0.49	0.62	0.48	0.52	0.52	9.47%	5,915,498
Jul 11, 2025	0.36	0.49	0.36	0.48	0.48	31.94%	4,006,722
Jul 10, 2025	0.35	0.36	0.34	0.36	0.36	5.88%	181,100
Jul 9, 2025	0.36	0.36	0.34	0.34	0.34	-3.41%	130,957
Jul 8, 2025	0.36	0.36	0.34	0.35	0.35	1.44%	160,820
Jul 7, 2025	0.36	0.36	0.35	0.35	0.35	-3.34%	100,791
Jul 4, 2025	0.35	0.36	0.35	0.36	0.36	1.99%	147,914
Jul 3, 2025	0.36	0.37	0.34	0.35	0.35	-2.22%	214,010