Military Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.48	0.55	0.46	0.53	0.53	18.30%	1,468,446
Feb 27, 2026	0.46	0.46	0.44	0.45	0.45	-1.97%	59,596
Feb 26, 2026	0.46	0.46	0.44	0.46	0.46	-1.72%	68,074
Feb 25, 2026	0.44	0.47	0.44	0.47	0.47	1.53%	128,070
Feb 24, 2026	0.46	0.47	0.45	0.46	0.46	0.66%	56,090
Feb 23, 2026	0.46	0.47	0.44	0.46	0.46	0.89%	74,663
Feb 20, 2026	0.45	0.47	0.44	0.45	0.45	-1.10%	185,376
Feb 19, 2026	0.47	0.47	0.45	0.46	0.46	-0.44%	31,211
Feb 18, 2026	0.48	0.48	0.46	0.46	0.46	-2.55%	54,286
Feb 17, 2026	0.48	0.48	0.45	0.47	0.47	-1.26%	72,478
Feb 16, 2026	0.49	0.49	0.45	0.48	0.48	3.03%	58,155
Feb 13, 2026	0.49	0.49	0.44	0.46	0.46	-5.71%	127,217
Feb 12, 2026	0.49	0.49	0.48	0.49	0.49	-0.61%	37,132
Feb 11, 2026	0.47	0.49	0.47	0.49	0.49	4.01%	94,658
Feb 10, 2026	0.47	0.49	0.47	0.47	0.47	0.85%	96,062
Feb 9, 2026	0.48	0.50	0.47	0.47	0.47	-2.49%	109,830
Feb 6, 2026	0.48	0.48	0.46	0.48	0.48	0.42%	43,071
Feb 5, 2026	0.47	0.49	0.44	0.48	0.48	2.13%	84,790
Feb 4, 2026	0.47	0.48	0.42	0.47	0.47	1.08%	85,380
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