Military Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	52,009
Oct 13, 2026	0.45	0.45	0.43	0.43	0.43	-4.63%	244,673
Oct 12, 2026	0.43	0.47	0.43	0.45	0.45	3.18%	44,835
Oct 9, 2026	0.46	0.46	0.43	0.44	0.44	-4.14%	126,737
Oct 8, 2026	0.46	0.46	0.45	0.46	0.46	2.91%	58,155
Oct 7, 2026	0.45	0.47	0.41	0.45	0.45	-1.33%	55,629
Oct 6, 2026	0.48	0.48	0.45	0.45	0.45	-3.83%	13,751
Oct 5, 2026	0.48	0.49	0.44	0.47	0.47	2.17%	74,582
Oct 2, 2026	0.47	0.49	0.46	0.46	0.46	-1.08%	103,092
Oct 1, 2026	0.49	0.49	0.46	0.47	0.47	-5.10%	50,899
Sep 30, 2026	0.46	0.49	0.44	0.49	0.49	3.59%	107,994
Sep 29, 2026	0.49	0.49	0.45	0.47	0.47	-2.67%	109,689
Sep 28, 2026	0.50	0.50	0.43	0.49	0.49	-	119,335
Sep 25, 2026	0.48	0.50	0.48	0.49	0.49	1.67%	94,140
Sep 24, 2026	0.52	0.52	0.42	0.48	0.48	-7.72%	392,438
Sep 23, 2026	0.51	0.52	0.48	0.52	0.52	0.39%	565,164
Sep 22, 2026	0.50	0.53	0.50	0.52	0.52	5.31%	652,953
Sep 21, 2026	0.46	0.51	0.44	0.49	0.49	5.60%	1,003,180
Sep 18, 2026	0.45	0.48	0.45	0.46	0.46	2.20%	562,622
Sep 17, 2026	0.46	0.47	0.43	0.45	0.45	2.25%	881,878
Sep 16, 2026	0.40	0.48	0.38	0.44	0.44	11.00%	1,425,369
Sep 15, 2026	0.42	0.42	0.39	0.40	0.40	-4.99%	163,398
Sep 14, 2026	0.42	0.43	0.41	0.42	0.42	-1.86%	77,786
Sep 11, 2026	0.42	0.43	0.39	0.43	0.43	2.39%	63,065
Sep 10, 2026	0.41	0.43	0.39	0.42	0.42	2.20%	300,428
Sep 9, 2026	0.41	0.45	0.40	0.41	0.41	-0.24%	304,224
Sep 8, 2026	0.43	0.44	0.41	0.41	0.41	-3.07%	108,933
Sep 7, 2026	0.44	0.44	0.41	0.42	0.42	-2.08%	137,853
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