Mentzen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	30.10	30.60	29.10	29.20	29.20	-3.31%	1,388
Dec 17, 2025	30.70	32.00	30.10	30.20	30.20	-1.63%	1,080
Dec 16, 2025	32.00	32.00	30.40	30.70	30.70	-2.85%	1,187
Dec 15, 2025	33.80	33.80	27.10	31.60	31.60	-6.09%	3,325
Dec 12, 2025	34.60	34.65	33.20	33.65	33.65	-2.89%	358
Dec 11, 2025	34.70	34.70	34.20	34.65	34.65	-0.29%	41
Dec 10, 2025	35.00	35.00	33.70	34.75	34.75	0.43%	391
Dec 9, 2025	34.55	34.60	34.15	34.60	34.60	1.47%	128
Dec 8, 2025	33.75	34.70	33.70	34.10	34.10	0.74%	245
Dec 5, 2025	33.85	34.60	33.85	33.85	33.85	-	545
Dec 4, 2025	34.00	34.00	33.70	33.85	33.85	-0.44%	71
Dec 3, 2025	34.50	34.50	33.70	34.00	34.00	0.89%	318
Dec 2, 2025	33.60	34.50	33.60	33.70	33.70	-2.46%	791
Dec 1, 2025	34.55	34.55	34.25	34.55	34.55	-	122
Nov 28, 2025	34.55	34.80	34.40	34.55	34.55	-0.58%	532
Nov 27, 2025	34.55	34.75	34.55	34.75	34.75	0.43%	68