Mentzen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	27.60	30.60	27.20	28.60	28.60	-0.69%	1,307
Jul 23, 2026	27.40	28.80	27.20	28.80	28.80	5.11%	438
Jul 22, 2026	27.40	28.20	27.40	27.40	27.40	-	121
Jul 21, 2026	28.00	28.00	27.40	27.40	27.40	-2.14%	41
Jul 20, 2026	28.00	28.00	27.80	28.00	28.00	-	227
Jul 17, 2026	28.20	28.80	27.00	28.00	28.00	0.72%	794
Jul 16, 2026	27.60	28.40	26.80	27.80	27.80	-2.11%	1,839
Jul 15, 2026	27.60	28.40	27.60	28.40	28.40	2.90%	211
Jul 14, 2026	27.80	27.80	27.60	27.60	27.60	-1.43%	11
Jul 13, 2026	27.60	28.20	27.60	28.00	28.00	-0.71%	75
Jul 10, 2026	28.00	28.20	27.60	28.20	28.20	2.92%	177
Jul 9, 2026	27.40	28.20	27.40	27.40	27.40	-0.72%	103
Jul 8, 2026	28.00	28.40	27.60	27.60	27.60	-	399
Jul 7, 2026	28.00	28.00	27.40	27.60	27.60	-1.43%	250
Jul 6, 2026	28.00	28.00	27.80	28.00	28.00	-0.71%	57
Jul 3, 2026	28.20	28.20	27.80	28.20	28.20	-	6
Jul 2, 2026	27.60	28.20	27.60	28.20	28.20	1.44%	50
Jul 1, 2026	28.40	28.60	27.40	27.80	27.80	-0.71%	201
Jun 30, 2026	28.60	28.60	28.00	28.00	28.00	-2.10%	87
Jun 29, 2026	28.00	28.60	27.60	28.60	28.60	2.88%	272
Jun 26, 2026	27.80	28.60	27.80	27.80	27.80	-2.80%	212
Jun 25, 2026	27.40	28.80	27.20	28.60	28.60	8.33%	429
Jun 24, 2026	26.40	27.60	26.00	26.40	26.40	-	782
Jun 23, 2026	28.00	28.00	25.00	26.40	26.40	-6.38%	2,605
Jun 22, 2026	28.20	28.40	28.20	28.20	28.20	-0.70%	117
Jun 19, 2026	27.80	28.40	27.80	28.40	28.40	-	308
Jun 18, 2026	28.20	28.40	27.80	28.40	28.40	2.16%	236
Jun 17, 2026	28.20	28.20	27.80	27.80	27.80	-1.42%	120
Jun 16, 2026	28.80	28.80	28.20	28.20	28.20	-3.42%	162
Jun 15, 2026	28.80	29.20	28.20	29.20	29.20	3.55%	167
Jun 12, 2026	28.60	29.00	27.80	28.20	28.20	1.44%	454
Jun 11, 2026	28.60	28.80	27.80	27.80	27.80	-2.80%	115
Jun 10, 2026	28.00	28.80	27.80	28.60	28.60	2.14%	106
Jun 9, 2026	28.00	28.80	27.80	28.00	28.00	-2.78%	520
Jun 8, 2026	29.00	29.00	28.20	28.80	28.80	-0.69%	41
Jun 5, 2026	28.80	29.00	28.00	29.00	29.00	1.40%	180
Jun 3, 2026	28.60	28.80	27.80	28.60	28.60	-	278
Jun 2, 2026	28.00	28.60	28.00	28.60	28.60	2.14%	211
Jun 1, 2026	27.60	28.00	27.60	28.00	28.00	-	292
May 29, 2026	28.00	28.00	28.00	28.00	28.00	0.72%	10
May 28, 2026	27.80	28.40	27.60	27.80	27.80	-	140
May 27, 2026	27.80	28.80	27.40	27.80	27.80	0.72%	437
May 26, 2026	28.60	28.60	27.20	27.60	27.60	-3.50%	335
May 25, 2026	27.80	28.60	27.80	28.60	28.60	2.14%	77
May 22, 2026	27.60	29.40	27.40	28.00	28.00	1.45%	587
May 21, 2026	27.60	27.60	27.40	27.60	27.60	-	541
May 20, 2026	27.40	27.60	27.40	27.60	27.60	0.73%	326
May 19, 2026	27.60	27.60	27.40	27.40	27.40	-0.72%	374
May 18, 2026	27.80	28.20	27.40	27.60	27.60	-1.43%	528
May 15, 2026	28.20	28.80	28.00	28.00	28.00	-0.71%	734