Military Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.40	0.43	0.40	0.42	0.42	0.96%	215,369
Dec 4, 2025	0.43	0.43	0.41	0.42	0.42	-1.65%	36,109
Dec 3, 2025	0.40	0.42	0.40	0.42	0.42	-	89,186
Dec 2, 2025	0.44	0.44	0.41	0.42	0.42	-1.40%	107,740
Dec 1, 2025	0.44	0.44	0.42	0.43	0.43	-2.05%	51,092
Nov 28, 2025	0.43	0.44	0.41	0.44	0.44	2.34%	116,693
Nov 27, 2025	0.43	0.43	0.41	0.43	0.43	-	84,817
Nov 26, 2025	0.40	0.43	0.39	0.43	0.43	6.73%	158,660
Nov 25, 2025	0.42	0.43	0.40	0.40	0.40	-4.07%	260,973
Nov 24, 2025	0.47	0.47	0.40	0.42	0.42	-10.11%	531,230
Nov 21, 2025	0.47	0.47	0.45	0.47	0.47	-0.43%	125,720
Nov 20, 2025	0.46	0.48	0.46	0.47	0.47	-0.43%	58,148
Nov 19, 2025	0.47	0.47	0.46	0.47	0.47	-0.64%	123,572
Nov 18, 2025	0.50	0.50	0.47	0.47	0.47	-5.22%	74,991
Nov 17, 2025	0.51	0.51	0.48	0.50	0.50	-2.35%	158,037
Nov 14, 2025	0.51	0.51	0.49	0.51	0.51	0.79%	111,078
Nov 13, 2025	0.50	0.51	0.49	0.51	0.51	2.22%	37,903
Nov 12, 2025	0.50	0.51	0.48	0.50	0.50	-	170,637
Nov 10, 2025	0.50	0.50	0.49	0.50	0.50	0.20%	80,466
Nov 7, 2025	0.48	0.50	0.48	0.49	0.49	0.82%	40,841
Nov 6, 2025	0.49	0.50	0.48	0.49	0.49	0.62%	202,565
Nov 5, 2025	0.49	0.49	0.47	0.49	0.49	0.21%	93,204
Nov 4, 2025	0.49	0.50	0.47	0.49	0.49	1.04%	105,661
Nov 3, 2025	0.49	0.50	0.48	0.48	0.48	1.05%	58,905
Oct 31, 2025	0.49	0.50	0.48	0.48	0.48	-3.45%	52,376
Oct 30, 2025	0.50	0.50	0.48	0.49	0.49	-1.40%	123,303
Oct 29, 2025	0.51	0.51	0.49	0.50	0.50	-	38,554
Oct 28, 2025	0.51	0.52	0.49	0.50	0.50	-1.57%	176,221
Oct 27, 2025	0.51	0.51	0.50	0.51	0.51	-1.17%	62,786
Oct 24, 2025	0.51	0.52	0.50	0.51	0.51	1.18%	62,083
Oct 23, 2025	0.52	0.52	0.49	0.51	0.51	-2.31%	125,188
Oct 22, 2025	0.51	0.53	0.50	0.52	0.52	2.77%	158,365
Oct 21, 2025	0.51	0.52	0.49	0.51	0.51	-1.17%	212,928
Oct 20, 2025	0.55	0.55	0.50	0.51	0.51	-3.40%	674,108
Oct 17, 2025	0.47	0.53	0.46	0.53	0.53	12.77%	1,344,539
Oct 16, 2025	0.49	0.49	0.45	0.47	0.47	-3.89%	351,637
Oct 15, 2025	0.50	0.50	0.47	0.49	0.49	-1.61%	306,610
Oct 14, 2025	0.50	0.51	0.49	0.50	0.50	-1.78%	142,374
Oct 13, 2025	0.52	0.52	0.50	0.51	0.51	-3.44%	120,479
Oct 10, 2025	0.51	0.53	0.49	0.52	0.52	3.56%	124,084
Oct 9, 2025	0.51	0.52	0.49	0.51	0.51	-1.94%	178,834
Oct 8, 2025	0.53	0.53	0.49	0.52	0.52	-0.77%	132,288
Oct 7, 2025	0.48	0.53	0.48	0.52	0.52	5.48%	175,122
Oct 6, 2025	0.50	0.50	0.48	0.49	0.49	2.71%	164,112
Oct 3, 2025	0.50	0.51	0.48	0.48	0.48	-3.42%	212,344
Oct 2, 2025	0.49	0.53	0.46	0.50	0.50	1.22%	1,193,546
Oct 1, 2025	0.56	0.56	0.49	0.49	0.49	-13.25%	1,073,596
Sep 30, 2025	0.56	0.58	0.52	0.57	0.57	-2.41%	427,702
Sep 29, 2025	0.61	0.61	0.56	0.58	0.58	-5.23%	338,802
Sep 26, 2025	0.61	0.62	0.59	0.61	0.61	0.66%	63,219