Military Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	53,977
Apr 21, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	37,199
Apr 20, 2026	0.33	0.34	0.33	0.34	0.34	-2.30%	21,903
Apr 17, 2026	0.35	0.35	0.35	0.35	0.35	5.45%	20,735
Apr 16, 2026	0.34	0.34	0.33	0.33	0.33	0.92%	42,817
Apr 15, 2026	0.33	0.33	0.33	0.33	0.33	0.31%	81,781
Apr 14, 2026	0.33	0.33	0.33	0.33	0.33	-6.32%	110,039
Apr 13, 2026	0.35	0.35	0.35	0.35	0.35	-0.85%	58,288
Apr 10, 2026	0.37	0.37	0.35	0.35	0.35	-5.14%	20,035
Apr 9, 2026	0.38	0.38	0.37	0.37	0.37	-3.39%	59,357
Apr 8, 2026	0.37	0.38	0.37	0.38	0.38	-1.79%	55,820
Apr 7, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	57,716
Apr 2, 2026	0.40	0.40	0.40	0.40	0.40	3.95%	89,392
Apr 1, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	200,063
Mar 31, 2026	0.42	0.42	0.38	0.38	0.38	-5.93%	571,530
Mar 30, 2026	0.38	0.42	0.35	0.41	0.41	-5.37%	1,098,758
Mar 27, 2026	0.40	0.43	0.40	0.43	0.43	3.88%	141,960
Mar 26, 2026	0.40	0.42	0.40	0.41	0.41	1.98%	83,674
Mar 25, 2026	0.42	0.42	0.39	0.40	0.40	-3.35%	278,271
Mar 24, 2026	0.46	0.47	0.37	0.42	0.42	-8.13%	181,823
Mar 23, 2026	0.48	0.48	0.44	0.46	0.46	-6.38%	169,750
Mar 20, 2026	0.48	0.49	0.47	0.49	0.49	3.18%	58,625
Mar 19, 2026	0.49	0.49	0.47	0.47	0.47	-3.48%	72,745
Mar 18, 2026	0.50	0.50	0.47	0.49	0.49	-1.21%	203,134
Mar 17, 2026	0.51	0.51	0.49	0.49	0.49	-2.76%	107,036
Mar 16, 2026	0.51	0.52	0.50	0.51	0.51	-1.17%	157,326
Mar 13, 2026	0.50	0.51	0.49	0.51	0.51	2.80%	181,963
Mar 12, 2026	0.49	0.51	0.49	0.50	0.50	-1.19%	84,935
Mar 11, 2026	0.52	0.52	0.49	0.51	0.51	-3.07%	130,012
Mar 10, 2026	0.47	0.53	0.47	0.52	0.52	10.83%	376,721
Mar 9, 2026	0.49	0.50	0.46	0.47	0.47	-3.68%	104,785
Mar 6, 2026	0.51	0.51	0.48	0.49	0.49	-3.36%	104,871
Mar 5, 2026	0.50	0.52	0.49	0.51	0.51	-0.78%	202,667
Mar 4, 2026	0.51	0.53	0.49	0.51	0.51	1.19%	230,345
Mar 3, 2026	0.57	0.57	0.48	0.50	0.50	-4.91%	954,256
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