Software Mansion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	24.50	24.50	23.50	23.50	23.50	-5.24%	483
Aug 13, 2026	26.30	26.30	21.10	24.80	24.80	-5.70%	958
Aug 12, 2026	26.50	26.50	26.30	26.30	26.30	-0.75%	93
Aug 11, 2026	27.20	28.00	26.50	26.50	26.50	-5.02%	984
Aug 10, 2026	27.90	27.90	27.00	27.90	27.90	0.72%	2,936
Aug 7, 2026	24.40	28.00	24.40	27.70	27.70	5.20%	1,986
Aug 6, 2026	27.70	28.00	26.90	28.00	26.33	1.08%	3,374
Aug 5, 2026	27.70	27.70	27.10	27.70	26.05	-	3,359
Aug 4, 2026	25.60	27.70	25.60	27.70	26.05	1.09%	1,908
Aug 3, 2026	27.50	27.80	25.20	27.40	25.77	1.48%	1,372
Jul 31, 2026	27.10	27.50	26.70	27.00	25.39	-2.53%	1,023
Jul 30, 2026	27.00	27.70	27.00	27.70	26.05	1.09%	780
Jul 29, 2026	27.30	27.90	27.30	27.40	25.77	0.37%	2,615
Jul 28, 2026	27.20	27.30	27.20	27.30	25.67	-	1,239
Jul 27, 2026	27.20	27.30	27.20	27.30	25.67	0.37%	117
Jul 24, 2026	26.80	27.30	26.80	27.20	25.58	2.64%	123
Jul 23, 2026	26.50	26.50	26.50	26.50	24.92	-0.75%	49
Jul 22, 2026	27.30	27.30	26.70	26.70	25.11	-1.11%	800
Jul 21, 2026	27.30	27.30	27.00	27.00	25.39	0.75%	72
Jul 20, 2026	27.30	27.30	26.80	26.80	25.20	-0.37%	1,059
Jul 17, 2026	27.40	27.40	26.90	26.90	25.30	-1.82%	322
Jul 16, 2026	27.40	27.40	27.00	27.40	25.77	-	572
Jul 15, 2026	27.30	27.40	26.90	27.40	25.77	-	1,082
Jul 14, 2026	28.20	28.20	27.20	27.40	25.77	0.37%	98
Jul 13, 2026	28.00	28.20	27.30	27.30	25.67	-2.50%	575
Jul 10, 2026	27.00	28.00	26.20	28.00	26.33	1.45%	964
Jul 9, 2026	27.60	27.60	27.50	27.60	25.95	2.22%	48
Jul 8, 2026	27.00	28.00	26.90	27.00	25.39	-1.82%	344
Jul 7, 2026	27.20	27.60	27.00	27.50	25.86	-2.83%	576
Jul 6, 2026	27.10	28.30	27.10	28.30	26.61	-	410
Jul 3, 2026	27.20	28.30	26.70	28.30	26.61	3.66%	555
Jul 2, 2026	26.00	27.30	26.00	27.30	25.67	3.02%	827
Jul 1, 2026	25.50	26.50	25.50	26.50	24.92	-0.38%	206
Jun 30, 2026	26.50	26.70	25.40	26.60	25.01	7.26%	1,371
Jun 29, 2026	24.90	26.90	24.00	24.80	23.32	10.22%	1,630
Jun 26, 2026	22.80	22.90	22.40	22.50	21.16	-1.32%	1,744
Jun 25, 2026	22.80	22.80	22.30	22.80	21.44	-0.44%	65
Jun 24, 2026	22.40	22.90	22.40	22.90	21.53	3.15%	850
Jun 23, 2026	22.50	22.50	22.20	22.20	20.88	-1.33%	352
Jun 22, 2026	22.40	22.50	22.40	22.50	21.16	-	144
Jun 19, 2026	22.20	22.60	22.20	22.50	21.16	1.35%	607
Jun 18, 2026	22.20	22.20	22.20	22.20	20.88	0.91%	326
Jun 17, 2026	22.60	22.60	22.00	22.00	20.69	-2.65%	658
Jun 16, 2026	22.60	22.60	22.60	22.60	21.25	-	22
Jun 15, 2026	22.00	22.60	22.00	22.60	21.25	0.44%	697
Jun 12, 2026	22.00	22.80	22.00	22.50	21.16	1.35%	694
Jun 11, 2026	22.70	22.90	22.00	22.20	20.88	-2.20%	767
Jun 10, 2026	22.80	22.80	22.70	22.70	21.35	1.34%	318
Jun 9, 2026	22.60	22.70	22.40	22.40	21.06	-0.44%	395
Jun 8, 2026	22.80	22.80	22.50	22.50	21.16	-1.32%	384