Military Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.38	0.46	0.38	0.43	0.43	9.62%	869,543
Sep 3, 2026	0.40	0.41	0.38	0.40	0.40	1.80%	102,043
Sep 2, 2026	0.40	0.40	0.38	0.39	0.39	-3.00%	93,756
Sep 1, 2026	0.40	0.40	0.37	0.40	0.40	2.30%	305,924
Aug 31, 2026	0.37	0.42	0.35	0.39	0.39	6.25%	588,439
Aug 28, 2026	0.37	0.37	0.33	0.37	0.37	2.22%	393,924
Aug 27, 2026	0.31	0.37	0.30	0.36	0.36	20.00%	452,596
Aug 26, 2026	0.31	0.31	0.30	0.30	0.30	-3.54%	29,675
Aug 25, 2026	0.29	0.32	0.29	0.31	0.31	3.67%	28,586
Aug 24, 2026	0.31	0.31	0.29	0.30	0.30	-2.28%	31,307
Aug 21, 2026	0.31	0.31	0.30	0.31	0.31	-0.97%	13,542
Aug 20, 2026	0.30	0.32	0.30	0.31	0.31	4.03%	39,852
Aug 19, 2026	0.30	0.30	0.30	0.30	0.30	-1.97%	12,985
Aug 18, 2026	0.31	0.32	0.30	0.30	0.30	-0.98%	11,397
Aug 17, 2026	0.30	0.32	0.30	0.31	0.31	1.99%	22,794
Aug 14, 2026	0.32	0.32	0.30	0.30	0.30	-4.75%	44,507
Aug 13, 2026	0.30	0.32	0.30	0.32	0.32	5.33%	29,131
Aug 12, 2026	0.30	0.31	0.29	0.30	0.30	-1.96%	44,883
Aug 11, 2026	0.32	0.33	0.30	0.31	0.31	-3.77%	50,641
Aug 10, 2026	0.35	0.35	0.31	0.32	0.32	-6.19%	77,564
Aug 7, 2026	0.32	0.34	0.32	0.34	0.34	2.42%	31,443
Aug 6, 2026	0.35	0.35	0.33	0.33	0.33	-2.07%	35,174
Aug 5, 2026	0.35	0.35	0.33	0.34	0.34	-2.31%	50,685
Aug 4, 2026	0.36	0.36	0.33	0.35	0.35	1.17%	75,724
Aug 3, 2026	0.36	0.36	0.33	0.34	0.34	-2.84%	62,902
Jul 31, 2026	0.35	0.35	0.33	0.35	0.35	2.03%	52,265
Jul 30, 2026	0.34	0.35	0.33	0.35	0.35	0.58%	41,735
Jul 29, 2026	0.35	0.35	0.33	0.34	0.34	5.54%	78,993
Jul 28, 2026	0.33	0.35	0.31	0.33	0.33	-0.61%	134,109
Jul 27, 2026	0.31	0.34	0.29	0.33	0.33	2.19%	127,289
Jul 24, 2026	0.33	0.34	0.31	0.32	0.32	-2.14%	92,409
Jul 23, 2026	0.28	0.35	0.27	0.33	0.33	17.63%	387,266
Jul 22, 2026	0.27	0.28	0.27	0.28	0.28	2.21%	19,300
Jul 21, 2026	0.28	0.28	0.27	0.27	0.27	-2.86%	41,402
Jul 20, 2026	0.28	0.28	0.27	0.28	0.28	-	7,377
Jul 17, 2026	0.28	0.28	0.28	0.28	0.28	-	30,479
Jul 16, 2026	0.28	0.28	0.28	0.28	0.28	-0.36%	78,979
Jul 15, 2026	0.29	0.29	0.28	0.28	0.28	-2.43%	102,999
Jul 14, 2026	0.29	0.30	0.28	0.29	0.29	-2.04%	172,285
Jul 13, 2026	0.29	0.31	0.28	0.29	0.29	-0.68%	308,705
Jul 10, 2026	0.31	0.31	0.29	0.30	0.30	-4.21%	102,525
Jul 9, 2026	0.31	0.32	0.29	0.31	0.31	-0.32%	95,612
Jul 8, 2026	0.31	0.31	0.29	0.31	0.31	0.65%	27,504
Jul 7, 2026	0.29	0.31	0.29	0.31	0.31	0.65%	57,738
Jul 6, 2026	0.34	0.35	0.27	0.31	0.31	-7.27%	512,492
Jul 3, 2026	0.30	0.34	0.30	0.33	0.33	-2.65%	57,008
Jul 2, 2026	0.34	0.34	0.30	0.34	0.34	-0.29%	187,402
Jul 1, 2026	0.28	0.34	0.28	0.34	0.34	6.25%	106,867
Jun 30, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	36,321
Jun 29, 2026	0.26	0.31	0.26	0.31	0.31	6.90%	82,715