MBC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	32.00	32.54	31.68	31.70	31.70	-0.88%	250,322
Dec 3, 2025	31.10	32.26	31.02	31.98	31.98	3.16%	195,234
Dec 2, 2025	31.06	31.50	30.80	31.00	31.00	-0.32%	121,374
Dec 1, 2025	30.86	31.62	30.80	31.10	31.10	0.91%	134,343
Nov 30, 2025	31.60	31.66	30.80	30.82	30.82	-2.34%	111,682
Nov 27, 2025	31.30	31.72	31.16	31.56	31.56	0.83%	51,147
Nov 26, 2025	31.62	32.00	31.02	31.30	31.30	-1.14%	151,288
Nov 25, 2025	32.10	32.50	31.48	31.66	31.66	-2.10%	119,376
Nov 24, 2025	32.58	33.00	32.12	32.34	32.34	-1.70%	168,839
Nov 23, 2025	33.00	33.20	32.86	32.90	32.90	-0.30%	88,613
Nov 20, 2025	33.20	33.40	32.90	33.00	33.00	-0.96%	251,880
Nov 19, 2025	33.40	33.80	33.16	33.32	33.32	-0.30%	179,353
Nov 18, 2025	32.20	33.52	32.14	33.42	33.42	3.02%	269,890
Nov 17, 2025	32.54	32.76	32.04	32.44	32.44	-0.43%	300,832
Nov 16, 2025	32.50	32.76	32.34	32.58	32.58	-0.85%	209,509
Nov 13, 2025	32.06	33.30	32.02	32.86	32.86	2.62%	830,674
Nov 12, 2025	31.80	32.30	31.56	32.02	32.02	1.33%	236,759
Nov 11, 2025	31.90	31.90	31.10	31.60	31.60	-0.32%	274,690
Nov 10, 2025	32.40	32.40	31.14	31.70	31.70	-0.31%	517,255
Nov 9, 2025	32.30	32.30	30.98	31.80	31.80	-1.55%	257,923
Nov 6, 2025	31.86	33.04	31.86	32.30	32.30	1.38%	357,753
Nov 5, 2025	33.48	33.48	31.86	31.86	31.86	-4.84%	610,222
Nov 4, 2025	34.00	34.04	33.48	33.48	33.48	-1.88%	167,025
Nov 3, 2025	34.22	34.44	33.60	34.12	34.12	-0.35%	233,192
Nov 2, 2025	34.60	34.86	34.24	34.24	34.24	-0.75%	141,901
Oct 30, 2025	34.96	35.30	34.50	34.50	34.50	-1.20%	314,506
Oct 29, 2025	34.92	35.18	34.90	34.92	34.92	-0.17%	177,460
Oct 28, 2025	35.18	35.28	34.68	34.98	34.98	0.34%	187,362
Oct 27, 2025	35.20	36.08	34.74	34.86	34.86	0.17%	298,926
Oct 26, 2025	35.00	35.10	34.64	34.80	34.80	-0.17%	136,709
Oct 23, 2025	34.60	35.00	34.28	34.86	34.86	0.93%	190,144
Oct 22, 2025	35.20	35.22	34.00	34.54	34.54	-1.88%	284,084
Oct 21, 2025	35.60	35.68	35.14	35.20	35.20	-0.96%	232,486
Oct 20, 2025	35.94	36.22	35.40	35.54	35.54	-0.95%	229,589
Oct 19, 2025	36.04	36.20	35.46	35.88	35.88	-0.61%	271,063
Oct 16, 2025	36.34	36.48	35.98	36.10	36.10	-0.66%	205,390
Oct 15, 2025	36.18	36.64	36.00	36.34	36.34	0.39%	210,520
Oct 14, 2025	36.32	36.52	35.98	36.20	36.20	0.22%	189,390
Oct 13, 2025	35.82	36.48	35.70	36.12	36.12	0.78%	352,233
Oct 12, 2025	35.08	36.10	35.06	35.84	35.84	-1.27%	315,660
Oct 9, 2025	36.40	36.42	35.90	36.30	36.30	0.22%	240,527
Oct 8, 2025	36.70	36.70	35.94	36.22	36.22	-1.04%	419,256
Oct 7, 2025	37.88	37.88	36.50	36.60	36.60	-3.43%	713,702
Oct 6, 2025	36.70	38.00	36.68	37.90	37.90	3.27%	1,149,796
Oct 5, 2025	36.20	37.00	36.16	36.70	36.70	1.89%	612,122
Oct 2, 2025	35.94	36.40	35.78	36.02	36.02	0.22%	982,859
Oct 1, 2025	36.18	36.46	35.70	35.94	35.94	-1.16%	671,586
Sep 30, 2025	35.90	36.38	35.50	36.36	36.36	2.31%	1,047,640
Sep 29, 2025	35.34	35.90	35.30	35.54	35.54	-0.28%	638,704
Sep 28, 2025	34.66	36.42	34.58	35.64	35.64	2.83%	1,428,736