Software Mansion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	27.20	28.30	26.70	28.30	28.30	3.66%	555
Jul 2, 2026	26.00	27.30	26.00	27.30	27.30	3.02%	827
Jul 1, 2026	25.50	26.50	25.50	26.50	26.50	-0.38%	206
Jun 30, 2026	26.50	26.70	25.40	26.60	26.60	7.26%	1,371
Jun 29, 2026	24.90	26.90	24.00	24.80	24.80	10.22%	1,630
Jun 26, 2026	22.80	22.90	22.40	22.50	22.50	-1.32%	1,744
Jun 25, 2026	22.80	22.80	22.30	22.80	22.80	-0.44%	65
Jun 24, 2026	22.40	22.90	22.40	22.90	22.90	3.15%	850
Jun 23, 2026	22.50	22.50	22.20	22.20	22.20	-1.33%	352
Jun 22, 2026	22.40	22.50	22.40	22.50	22.50	-	144
Jun 19, 2026	22.20	22.60	22.20	22.50	22.50	1.35%	607
Jun 18, 2026	22.20	22.20	22.20	22.20	22.20	0.91%	326
Jun 17, 2026	22.60	22.60	22.00	22.00	22.00	-2.65%	658
Jun 16, 2026	22.60	22.60	22.60	22.60	22.60	-	22
Jun 15, 2026	22.00	22.60	22.00	22.60	22.60	0.44%	697
Jun 12, 2026	22.00	22.80	22.00	22.50	22.50	1.35%	694
Jun 11, 2026	22.70	22.90	22.00	22.20	22.20	-2.20%	767
Jun 10, 2026	22.80	22.80	22.70	22.70	22.70	1.34%	318
Jun 9, 2026	22.60	22.70	22.40	22.40	22.40	-0.44%	395
Jun 8, 2026	22.80	22.80	22.50	22.50	22.50	-1.32%	384
Jun 5, 2026	23.60	23.60	22.80	22.80	22.80	1.79%	478
Jun 3, 2026	22.50	25.60	22.30	22.40	22.40	0.90%	1,837
Jun 2, 2026	23.00	23.30	22.10	22.20	22.20	-5.53%	963
Jun 1, 2026	25.30	25.30	23.00	23.50	23.50	-	690
May 29, 2026	23.70	24.70	23.20	23.50	23.50	-0.84%	765
May 28, 2026	25.00	25.00	23.70	23.70	23.70	-5.20%	1,326
May 27, 2026	24.50	25.00	24.50	25.00	25.00	-0.40%	544
May 26, 2026	24.20	25.10	24.20	25.10	25.10	-	381
May 25, 2026	25.40	25.40	25.10	25.10	25.10	-1.57%	26
May 22, 2026	24.50	25.50	24.50	25.50	25.50	-	862
May 21, 2026	25.00	25.50	25.00	25.50	25.50	-	207
May 20, 2026	25.50	25.50	25.00	25.50	25.50	-	304
May 19, 2026	25.50	25.50	25.00	25.50	25.50	-2.30%	1,516
May 18, 2026	26.60	26.60	26.00	26.10	26.10	-5.43%	521
May 15, 2026	27.30	27.70	26.50	27.60	27.60	0.36%	215
May 14, 2026	27.60	27.60	26.20	27.50	27.50	4.96%	81
May 13, 2026	27.00	27.00	25.90	26.20	26.20	-6.09%	251
May 12, 2026	28.30	28.30	27.70	27.90	27.90	-1.41%	112
May 11, 2026	27.80	29.00	27.80	28.30	28.30	2.91%	634
May 8, 2026	26.90	27.50	26.90	27.50	27.50	2.23%	127
May 7, 2026	26.00	27.60	25.40	26.90	26.90	3.46%	723
May 6, 2026	27.20	27.40	26.00	26.00	26.00	-5.11%	1,052
May 5, 2026	27.70	27.70	27.40	27.40	27.40	-1.08%	134
May 4, 2026	27.10	28.00	27.10	27.70	27.70	2.21%	462
Apr 30, 2026	27.40	28.00	27.00	27.10	27.10	-1.81%	993
Apr 29, 2026	27.60	28.00	27.60	27.60	27.60	-2.82%	324
Apr 28, 2026	28.50	28.60	28.00	28.40	28.40	1.43%	933
Apr 27, 2026	27.90	28.00	27.40	28.00	28.00	0.36%	524
Apr 24, 2026	27.10	28.00	27.10	27.90	27.90	2.95%	32
Apr 23, 2026	28.00	28.10	27.10	27.10	27.10	-6.23%	2,219