Military Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	0.21	0.29	0.21	0.29	0.29	-0.68%	756,906
Jun 25, 2026	0.29	0.29	0.29	0.29	0.29	2.10%	3,250
Jun 24, 2026	0.29	0.29	0.29	0.29	0.29	-4.67%	16,818
Jun 23, 2026	0.30	0.30	0.30	0.30	0.30	-7.41%	13,450
Jun 22, 2026	0.32	0.32	0.32	0.32	0.32	-0.61%	19,111
Jun 19, 2026	0.33	0.33	0.33	0.33	0.33	13.99%	18,133
Jun 18, 2026	0.29	0.29	0.29	0.29	0.29	-2.72%	42,219
Jun 17, 2026	0.30	0.30	0.29	0.29	0.29	-2.00%	6,925
Jun 16, 2026	0.30	0.30	0.30	0.30	0.30	-	45,904
Jun 15, 2026	0.33	0.33	0.30	0.30	0.30	-9.09%	72,677
Jun 12, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	27,635
Jun 11, 2026	0.34	0.34	0.34	0.34	0.34	-	5,358
Jun 10, 2026	0.36	0.36	0.34	0.34	0.34	-2.58%	35,458
Jun 9, 2026	0.35	0.35	0.35	0.35	0.35	-0.29%	38,246
Jun 8, 2026	0.36	0.36	0.35	0.35	0.35	5.74%	9,629
Jun 5, 2026	0.36	0.36	0.33	0.33	0.33	-8.06%	25,028
Jun 3, 2026	0.33	0.36	0.33	0.36	0.36	9.76%	69,594
Jun 2, 2026	0.29	0.33	0.29	0.33	0.33	2.50%	113,305
Jun 1, 2026	0.32	0.32	0.32	0.32	0.32	-8.57%	34,348
May 29, 2026	0.35	0.35	0.35	0.35	0.35	-0.57%	29,561
May 28, 2026	0.35	0.35	0.35	0.35	0.35	-1.12%	10,379
May 27, 2026	0.35	0.36	0.35	0.36	0.36	0.56%	7,523
May 26, 2026	0.35	0.35	0.35	0.35	0.35	1.14%	25,722
May 25, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	14,063
May 22, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	30,428
May 21, 2026	0.37	0.37	0.35	0.35	0.35	2.64%	30,065
May 20, 2026	0.34	0.34	0.34	0.34	0.34	-10.26%	15,514
May 19, 2026	0.38	0.38	0.38	0.38	0.38	3.26%	26,512
May 18, 2026	0.32	0.37	0.32	0.37	0.37	10.51%	19,974
May 15, 2026	0.36	0.36	0.33	0.33	0.33	3.74%	36,140
May 14, 2026	0.38	0.38	0.32	0.32	0.32	-15.53%	22,847
May 13, 2026	0.39	0.39	0.38	0.38	0.38	-	16,255
May 12, 2026	0.39	0.39	0.38	0.38	0.38	-0.52%	89,744
May 11, 2026	0.39	0.39	0.38	0.38	0.38	2.14%	63,864
May 8, 2026	0.37	0.37	0.37	0.37	0.37	6.86%	33,884
May 7, 2026	0.35	0.35	0.35	0.35	0.35	4.48%	42,552
May 6, 2026	0.34	0.34	0.34	0.34	0.34	8.06%	41,787
May 5, 2026	0.30	0.31	0.30	0.31	0.31	2.65%	31,475
May 4, 2026	0.28	0.30	0.28	0.30	0.30	7.86%	51,610
Apr 30, 2026	0.28	0.28	0.28	0.28	0.28	-9.68%	98,613
Apr 29, 2026	0.32	0.32	0.31	0.31	0.31	3.33%	17,712
Apr 28, 2026	0.30	0.30	0.30	0.30	0.30	-	13,980
Apr 27, 2026	0.30	0.30	0.30	0.30	0.30	-3.54%	53,730
Apr 24, 2026	0.31	0.31	0.31	0.31	0.31	-4.01%	39,387
Apr 23, 2026	0.32	0.32	0.32	0.32	0.32	-0.31%	43,780