Mentzen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	27.00	27.00	26.00	26.40	26.40	-	1,004
Aug 13, 2026	27.40	27.80	26.40	26.40	26.40	-2.94%	1,373
Aug 12, 2026	27.20	27.60	26.20	27.20	27.20	-0.73%	3,166
Aug 11, 2026	27.00	27.80	27.00	27.40	27.40	-0.72%	1,559
Aug 10, 2026	26.60	27.80	26.60	27.60	27.60	-0.72%	916
Aug 7, 2026	27.80	27.80	27.20	27.80	27.80	0.72%	218
Aug 6, 2026	27.80	27.80	27.60	27.60	27.60	-0.72%	84
Aug 5, 2026	28.20	28.20	27.80	27.80	27.80	-0.71%	592
Aug 4, 2026	28.00	28.20	27.40	28.00	28.00	-0.71%	600
Aug 3, 2026	27.80	28.20	27.80	28.20	28.20	-	127
Jul 31, 2026	27.80	28.40	27.60	28.20	28.20	2.43%	169
Jul 30, 2026	28.20	28.40	28.00	28.40	27.53	0.71%	258
Jul 29, 2026	28.40	28.40	28.00	28.20	27.34	-0.70%	206
Jul 28, 2026	28.40	28.40	27.80	28.40	27.53	-	133
Jul 27, 2026	28.20	28.60	27.80	28.40	27.53	-0.70%	109
Jul 24, 2026	27.60	30.60	27.20	28.60	27.72	-0.69%	1,307
Jul 23, 2026	27.40	28.80	27.20	28.80	27.92	5.11%	438
Jul 22, 2026	27.40	28.20	27.40	27.40	26.56	-	121
Jul 21, 2026	28.00	28.00	27.40	27.40	26.56	-2.14%	41
Jul 20, 2026	28.00	28.00	27.80	28.00	27.14	-	227
Jul 17, 2026	28.20	28.80	27.00	28.00	27.14	0.72%	794
Jul 16, 2026	27.60	28.40	26.80	27.80	26.95	-2.11%	1,839
Jul 15, 2026	27.60	28.40	27.60	28.40	27.53	2.90%	211
Jul 14, 2026	27.80	27.80	27.60	27.60	26.75	-1.43%	11
Jul 13, 2026	27.60	28.20	27.60	28.00	27.14	-0.71%	75
Jul 10, 2026	28.00	28.20	27.60	28.20	27.34	2.92%	177
Jul 9, 2026	27.40	28.20	27.40	27.40	26.56	-0.72%	103
Jul 8, 2026	28.00	28.40	27.60	27.60	26.75	-	399
Jul 7, 2026	28.00	28.00	27.40	27.60	26.75	-1.43%	250
Jul 6, 2026	28.00	28.00	27.80	28.00	27.14	-0.71%	57
Jul 3, 2026	28.20	28.20	27.80	28.20	27.34	-	6
Jul 2, 2026	27.60	28.20	27.60	28.20	27.34	1.44%	50
Jul 1, 2026	28.40	28.60	27.40	27.80	26.95	-0.71%	201
Jun 30, 2026	28.60	28.60	28.00	28.00	27.14	-2.10%	87
Jun 29, 2026	28.00	28.60	27.60	28.60	27.72	2.88%	272
Jun 26, 2026	27.80	28.60	27.80	27.80	26.95	-2.80%	212
Jun 25, 2026	27.40	28.80	27.20	28.60	27.72	8.33%	429
Jun 24, 2026	26.40	27.60	26.00	26.40	25.59	-	782
Jun 23, 2026	28.00	28.00	25.00	26.40	25.59	-6.38%	2,605
Jun 22, 2026	28.20	28.40	28.20	28.20	27.34	-0.70%	117
Jun 19, 2026	27.80	28.40	27.80	28.40	27.53	-	308
Jun 18, 2026	28.20	28.40	27.80	28.40	27.53	2.16%	236
Jun 17, 2026	28.20	28.20	27.80	27.80	26.95	-1.42%	120
Jun 16, 2026	28.80	28.80	28.20	28.20	27.34	-3.42%	162
Jun 15, 2026	28.80	29.20	28.20	29.20	28.31	3.55%	167
Jun 12, 2026	28.60	29.00	27.80	28.20	27.34	1.44%	454
Jun 11, 2026	28.60	28.80	27.80	27.80	26.95	-2.80%	115
Jun 10, 2026	28.00	28.80	27.80	28.60	27.72	2.14%	106
Jun 9, 2026	28.00	28.80	27.80	28.00	27.14	-2.78%	520
Jun 8, 2026	29.00	29.00	28.20	28.80	27.92	-0.69%	41