Mentzen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.00	31.00	29.90	30.35	30.35	1.34%	451
Mar 5, 2026	30.20	30.25	29.85	29.95	29.95	-0.83%	75
Mar 4, 2026	29.85	30.25	29.60	30.20	30.20	1.17%	352
Mar 3, 2026	29.70	30.20	29.65	29.85	29.85	-0.50%	214
Mar 2, 2026	30.00	30.00	29.65	30.00	30.00	-0.83%	879
Feb 27, 2026	30.45	30.45	30.25	30.25	30.25	-0.82%	38
Feb 26, 2026	30.20	30.50	29.90	30.50	30.50	1.16%	339
Feb 25, 2026	31.35	31.35	29.50	30.15	30.15	-2.74%	414
Feb 24, 2026	31.40	31.40	31.00	31.00	31.00	-0.64%	468
Feb 23, 2026	31.65	31.70	30.20	31.20	31.20	-1.27%	369
Feb 20, 2026	30.45	31.75	30.45	31.60	31.60	2.10%	463
Feb 19, 2026	30.95	30.95	30.00	30.95	30.95	-0.16%	233
Feb 18, 2026	29.50	31.20	29.50	31.00	31.00	6.16%	724
Feb 17, 2026	30.70	30.75	29.20	29.20	29.20	-4.73%	1,112
Feb 16, 2026	31.00	31.00	30.20	30.65	30.65	-1.92%	652
Feb 13, 2026	31.90	31.95	31.15	31.25	31.25	-0.48%	171
Feb 12, 2026	31.75	32.00	31.40	31.40	31.40	-1.10%	210
Feb 11, 2026	32.00	32.00	31.50	31.75	31.75	-0.78%	194
Feb 10, 2026	31.80	32.30	31.70	32.00	32.00	-	244
Feb 9, 2026	32.10	32.50	31.95	32.00	32.00	-1.54%	458
Feb 6, 2026	32.50	32.85	32.50	32.50	32.50	1.25%	36
Feb 5, 2026	32.55	32.85	32.10	32.10	32.10	-1.53%	243
Feb 4, 2026	33.05	33.05	32.60	32.60	32.60	-1.21%	221
Feb 3, 2026	32.55	33.05	32.55	33.00	33.00	1.54%	480
Feb 2, 2026	32.80	33.05	32.30	32.50	32.50	-0.76%	234
Jan 30, 2026	32.25	33.80	32.25	32.75	32.75	1.55%	571
Jan 29, 2026	32.45	32.45	32.20	32.25	32.25	-0.62%	678
Jan 28, 2026	32.65	32.65	32.45	32.45	32.45	-0.61%	158
Jan 27, 2026	32.85	32.85	32.65	32.65	32.65	-0.61%	38
Jan 26, 2026	32.40	33.00	32.40	32.85	32.85	0.15%	173
Jan 23, 2026	32.95	32.95	32.45	32.80	32.80	0.46%	333
Jan 22, 2026	33.10	33.10	32.65	32.65	32.65	-0.46%	221
Jan 21, 2026	33.15	33.20	32.70	32.80	32.80	-1.06%	102
Jan 20, 2026	32.80	33.20	32.40	33.15	33.15	0.30%	301
Jan 19, 2026	32.85	33.60	32.70	33.05	33.05	0.61%	204
Jan 16, 2026	33.20	33.20	32.85	32.85	32.85	-1.05%	221
Jan 15, 2026	33.45	33.60	33.15	33.20	33.20	-0.30%	590
Jan 14, 2026	33.55	33.70	32.40	33.30	33.30	-	343
Jan 13, 2026	33.70	33.70	33.25	33.30	33.30	-1.19%	106
Jan 12, 2026	32.40	34.00	32.25	33.70	33.70	1.35%	892
Jan 9, 2026	34.00	34.00	32.15	33.25	33.25	-1.63%	1,225
Jan 8, 2026	33.85	33.85	33.50	33.80	33.80	1.20%	665
Jan 7, 2026	33.30	33.90	32.85	33.40	33.40	1.67%	1,333
Jan 5, 2026	33.30	33.90	32.00	32.85	32.85	-1.35%	825
Jan 2, 2026	33.50	36.70	31.00	33.30	33.30	-13.28%	3,227
Dec 30, 2025	29.00	38.40	28.15	38.40	38.40	33.10%	12,099
Dec 29, 2025	29.50	29.50	28.10	28.85	28.85	2.67%	1,226
Dec 23, 2025	28.35	31.45	28.00	28.10	28.10	-1.06%	2,537
Dec 22, 2025	28.80	29.10	28.00	28.40	28.40	-2.41%	3,662
Dec 19, 2025	29.10	29.80	28.20	29.10	29.10	-0.34%	2,197