Military Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.51	0.53	0.49	0.52	0.52	3.56%	124,084
Oct 9, 2025	0.51	0.52	0.49	0.51	0.51	-1.94%	178,834
Oct 8, 2025	0.53	0.53	0.49	0.52	0.52	-0.77%	132,288
Oct 7, 2025	0.48	0.53	0.48	0.52	0.52	5.48%	175,122
Oct 6, 2025	0.50	0.50	0.48	0.49	0.49	2.71%	164,112
Oct 3, 2025	0.50	0.51	0.48	0.48	0.48	-3.42%	212,344
Oct 2, 2025	0.49	0.53	0.46	0.50	0.50	1.22%	1,193,546
Oct 1, 2025	0.56	0.56	0.49	0.49	0.49	-13.25%	1,073,596
Sep 30, 2025	0.56	0.58	0.52	0.57	0.57	-2.41%	427,702
Sep 29, 2025	0.61	0.61	0.56	0.58	0.58	-5.23%	338,802
Sep 26, 2025	0.61	0.62	0.59	0.61	0.61	0.66%	63,219
Sep 25, 2025	0.62	0.63	0.59	0.61	0.61	-1.94%	107,190
Sep 24, 2025	0.62	0.64	0.60	0.62	0.62	0.32%	156,085
Sep 23, 2025	0.62	0.63	0.61	0.62	0.62	-0.32%	97,668
Sep 22, 2025	0.62	0.66	0.60	0.62	0.62	1.64%	208,490
Sep 19, 2025	0.65	0.67	0.60	0.61	0.61	-5.86%	492,036
Sep 18, 2025	0.65	0.68	0.62	0.65	0.65	-0.61%	311,925
Sep 17, 2025	0.65	0.68	0.64	0.65	0.65	1.56%	122,092
Sep 16, 2025	0.68	0.68	0.64	0.64	0.64	-4.18%	298,772
Sep 15, 2025	0.70	0.71	0.66	0.67	0.67	-2.90%	401,434
Sep 12, 2025	0.71	0.72	0.65	0.69	0.69	-0.86%	519,504
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