M.B Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.340 | 1.350 | 1.320 | 1.340 | 1.340 | 70,616 |
| 2024-07-29 | 1.340 | 1.350 | 1.330 | 1.340 | 1.340 | 49,612 |
| 2024-07-28 | 1.340 | 1.360 | 1.330 | 1.340 | 1.340 | 135,591 |
| 2024-07-24 | 1.360 | 1.360 | 1.330 | 1.340 | 1.340 | 337,893 |
| 2024-07-23 | 1.360 | 1.360 | 1.340 | 1.360 | 1.360 | 134,448 |
| 2024-07-22 | 1.340 | 1.370 | 1.340 | 1.360 | 1.360 | 171,889 |
| 2024-07-21 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2024-07-18 | 1.340 | 1.370 | 1.320 | 1.340 | 1.340 | 167,209 |
| 2024-07-17 | 1.350 | 1.370 | 1.330 | 1.340 | 1.340 | 545,072 |
| 2024-07-16 | 1.350 | 1.380 | 1.350 | 1.350 | 1.350 | 98,201 |
| 2024-07-15 | 1.380 | 1.380 | 1.320 | 1.350 | 1.350 | 327,040 |
| 2024-07-14 | 1.330 | 1.450 | 1.330 | 1.380 | 1.380 | 699,249 |
| 2024-07-10 | 1.340 | 1.470 | 1.310 | 1.330 | 1.330 | 626,071 |
| 2024-07-09 | 1.340 | 1.350 | 1.300 | 1.340 | 1.340 | 137,170 |
| 2024-07-08 | 1.340 | 1.350 | 1.300 | 1.340 | 1.340 | 295,943 |
| 2024-07-07 | 1.350 | 1.370 | 1.300 | 1.340 | 1.340 | 309,786 |
| 2024-07-04 | 1.350 | 1.370 | 1.340 | 1.350 | 1.350 | 220,135 |
| 2024-07-03 | 1.370 | 1.370 | 1.300 | 1.350 | 1.350 | 634,481 |
| 2024-07-02 | 1.370 | 1.380 | 1.350 | 1.370 | 1.370 | 171,871 |
| 2024-07-01 | 1.360 | 1.380 | 1.340 | 1.370 | 1.370 | 497,587 |
| 2024-06-27 | 1.380 | 1.420 | 1.320 | 1.360 | 1.360 | 466,376 |
| 2024-06-26 | 1.410 | 1.430 | 1.370 | 1.380 | 1.380 | 415,049 |
| 2024-06-25 | 1.390 | 1.460 | 1.310 | 1.410 | 1.410 | 846,212 |
| 2024-06-24 | 1.500 | 1.500 | 1.360 | 1.390 | 1.390 | 838,817 |
| 2024-06-23 | 1.530 | 1.540 | 1.460 | 1.500 | 1.500 | 942,934 |
| 2024-06-13 | 1.380 | 1.560 | 1.360 | 1.530 | 1.530 | 2,262,265 |
| 2024-06-12 | 1.230 | 1.420 | 1.160 | 1.380 | 1.380 | 2,937,082 |
| 2024-06-11 | 1.200 | 1.280 | 1.200 | 1.230 | 1.230 | 933,284 |
| 2024-06-10 | 1.200 | 1.300 | 1.160 | 1.200 | 1.200 | 1,138,452 |
| 2024-06-09 | 1.300 | 1.300 | 1.180 | 1.200 | 1.200 | 2,264,873 |
| 2024-06-06 | 1.370 | 1.420 | 1.270 | 1.300 | 1.300 | 1,759,752 |
| 2024-06-05 | 1.560 | 1.560 | 1.300 | 1.370 | 1.370 | 665,711 |
| 2024-06-04 | 1.520 | 1.590 | 1.500 | 1.560 | 1.560 | 378,292 |
| 2024-06-03 | 1.640 | 1.640 | 1.500 | 1.520 | 1.520 | 547,746 |
| 2024-06-02 | 1.820 | 1.850 | 1.570 | 1.640 | 1.640 | 1,821,738 |
| 2024-05-30 | 1.780 | 2.090 | 1.750 | 1.820 | 1.820 | 1,569,082 |
← NewerPage 10 of 10 · 576 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.