Military Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.46	0.48	0.46	0.47	0.47	-2.52%	50,353
Feb 2, 2026	0.46	0.49	0.46	0.48	0.48	-2.45%	56,412
Jan 30, 2026	0.50	0.50	0.46	0.49	0.49	-0.20%	27,987
Jan 29, 2026	0.49	0.50	0.47	0.49	0.49	-0.81%	80,708
Jan 28, 2026	0.46	0.50	0.46	0.49	0.49	9.78%	208,721
Jan 27, 2026	0.43	0.45	0.43	0.45	0.45	3.93%	120,844
Jan 26, 2026	0.45	0.45	0.42	0.43	0.43	-3.78%	109,771
Jan 23, 2026	0.45	0.45	0.43	0.45	0.45	2.27%	40,641
Jan 22, 2026	0.44	0.45	0.42	0.44	0.44	-2.00%	187,339
Jan 21, 2026	0.45	0.46	0.43	0.45	0.45	-2.39%	128,340
Jan 20, 2026	0.46	0.47	0.45	0.46	0.46	-1.71%	59,610
Jan 19, 2026	0.48	0.48	0.46	0.47	0.47	-0.64%	64,463
Jan 16, 2026	0.48	0.48	0.46	0.47	0.47	-0.21%	29,047
Jan 15, 2026	0.49	0.49	0.47	0.47	0.47	-1.67%	149,252
Jan 14, 2026	0.49	0.49	0.47	0.48	0.48	-1.84%	54,669
Jan 13, 2026	0.49	0.51	0.47	0.49	0.49	0.62%	87,280
Jan 12, 2026	0.47	0.50	0.46	0.49	0.49	3.85%	85,921
Jan 9, 2026	0.51	0.51	0.44	0.47	0.47	-5.84%	472,754
Jan 8, 2026	0.48	0.50	0.48	0.50	0.50	0.61%	111,634
Jan 7, 2026	0.50	0.53	0.48	0.49	0.49	-0.20%	414,962
Jan 5, 2026	0.46	0.51	0.45	0.50	0.50	10.00%	520,245
Jan 2, 2026	0.44	0.45	0.40	0.45	0.45	12.22%	442,610
Dec 30, 2025	0.37	0.43	0.36	0.40	0.40	8.97%	421,629
Dec 29, 2025	0.37	0.37	0.36	0.37	0.37	0.55%	85,113
Dec 23, 2025	0.37	0.37	0.36	0.37	0.37	-1.61%	232,986
Dec 22, 2025	0.38	0.39	0.36	0.37	0.37	-4.12%	286,356
Dec 19, 2025	0.38	0.39	0.37	0.39	0.39	1.57%	101,380
Dec 18, 2025	0.38	0.39	0.37	0.38	0.38	0.53%	92,742
Dec 17, 2025	0.39	0.39	0.37	0.38	0.38	-5.00%	389,910
Dec 16, 2025	0.41	0.42	0.40	0.40	0.40	-2.44%	26,368
Dec 15, 2025	0.42	0.43	0.40	0.41	0.41	-2.84%	161,288
Dec 12, 2025	0.42	0.45	0.41	0.42	0.42	-0.47%	318,317
Dec 11, 2025	0.41	0.42	0.41	0.42	0.42	5.21%	105,366
Dec 10, 2025	0.41	0.42	0.40	0.40	0.40	-1.71%	76,021
Dec 9, 2025	0.40	0.42	0.40	0.41	0.41	1.49%	102,013
Dec 8, 2025	0.43	0.43	0.40	0.40	0.40	-3.81%	72,617
Dec 5, 2025	0.40	0.43	0.40	0.42	0.42	0.96%	215,369
Dec 4, 2025	0.43	0.43	0.41	0.42	0.42	-1.65%	36,109
Dec 3, 2025	0.40	0.42	0.40	0.42	0.42	-	89,186
Dec 2, 2025	0.44	0.44	0.41	0.42	0.42	-1.40%	107,740
Dec 1, 2025	0.44	0.44	0.42	0.43	0.43	-2.05%	51,092
Nov 28, 2025	0.43	0.44	0.41	0.44	0.44	2.34%	116,693
Nov 27, 2025	0.43	0.43	0.41	0.43	0.43	-	84,817
Nov 26, 2025	0.40	0.43	0.39	0.43	0.43	6.73%	158,660
Nov 25, 2025	0.42	0.43	0.40	0.40	0.40	-4.07%	260,973
Nov 24, 2025	0.47	0.47	0.40	0.42	0.42	-10.11%	531,230
Nov 21, 2025	0.47	0.47	0.45	0.47	0.47	-0.43%	125,720
Nov 20, 2025	0.46	0.48	0.46	0.47	0.47	-0.43%	58,148
Nov 19, 2025	0.47	0.47	0.46	0.47	0.47	-0.64%	123,572
Nov 18, 2025	0.50	0.50	0.47	0.47	0.47	-5.22%	74,991