M.B Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.270 | 4.350 | 4.150 | 4.200 | 4.200 | 1,880,236 |
| 2026-07-20 | 4.340 | 4.340 | 4.250 | 4.250 | 4.250 | 1,319,060 |
| 2026-07-19 | 4.290 | 4.340 | 4.220 | 4.320 | 4.320 | 1,574,166 |
| 2026-07-16 | 4.260 | 4.480 | 4.150 | 4.290 | 4.290 | 6,139,658 |
| 2026-07-15 | 4.290 | 4.440 | 4.260 | 4.270 | 4.270 | 2,964,142 |
| 2026-07-14 | 4.160 | 4.380 | 4.080 | 4.270 | 4.270 | 6,792,228 |
| 2026-07-13 | 4.080 | 4.220 | 4.030 | 4.160 | 4.160 | 3,677,034 |
| 2026-07-12 | 3.850 | 4.140 | 3.840 | 4.040 | 4.040 | 8,788,433 |
| 2026-07-09 | 3.800 | 3.850 | 3.770 | 3.830 | 3.830 | 1,024,596 |
| 2026-07-08 | 3.900 | 3.930 | 3.770 | 3.780 | 3.780 | 944,049 |
| 2026-07-07 | 3.870 | 4.020 | 3.840 | 3.890 | 3.890 | 1,956,361 |
| 2026-07-06 | 3.820 | 3.890 | 3.820 | 3.860 | 3.860 | 416,746 |
| 2026-07-05 | 3.770 | 3.890 | 3.770 | 3.820 | 3.820 | 1,064,238 |
| 2026-07-01 | 3.760 | 3.810 | 3.760 | 3.770 | 3.770 | 576,714 |
| 2026-06-30 | 3.690 | 3.830 | 3.680 | 3.760 | 3.760 | 1,147,944 |
| 2026-06-29 | 3.720 | 3.760 | 3.680 | 3.690 | 3.690 | 1,057,794 |
| 2026-06-28 | 3.840 | 3.880 | 3.700 | 3.720 | 3.720 | 790,025 |
| 2026-06-25 | 3.870 | 3.900 | 3.820 | 3.840 | 3.840 | 756,826 |
| 2026-06-24 | 3.970 | 4.080 | 3.870 | 3.870 | 3.870 | 2,467,250 |
| 2026-06-23 | 3.860 | 4.030 | 3.840 | 3.970 | 3.970 | 2,940,287 |
| 2026-06-22 | 3.950 | 3.950 | 3.850 | 3.860 | 3.860 | 959,266 |
| 2026-06-21 | 3.930 | 4.090 | 3.930 | 3.950 | 3.950 | 3,416,719 |
| 2026-06-17 | 3.670 | 3.930 | 3.650 | 3.930 | 3.930 | 2,721,659 |
| 2026-06-16 | 3.730 | 3.750 | 3.660 | 3.670 | 3.670 | 443,936 |
| 2026-06-15 | 3.700 | 3.760 | 3.700 | 3.730 | 3.730 | 374,892 |
| 2026-06-14 | 3.620 | 3.780 | 3.620 | 3.700 | 3.700 | 498,705 |
| 2026-06-11 | 3.700 | 3.760 | 3.530 | 3.620 | 3.620 | 631,531 |
| 2026-06-10 | 3.830 | 3.850 | 3.670 | 3.700 | 3.700 | 1,160,028 |
| 2026-06-09 | 3.820 | 3.900 | 3.800 | 3.830 | 3.830 | 1,445,347 |
| 2026-06-08 | 3.870 | 3.920 | 3.800 | 3.820 | 3.820 | 1,296,975 |
| 2026-06-07 | 3.870 | 3.950 | 3.810 | 3.870 | 3.870 | 1,375,971 |
| 2026-06-04 | 3.840 | 3.910 | 3.840 | 3.870 | 3.870 | 1,989,484 |
| 2026-06-03 | 3.760 | 3.970 | 3.760 | 3.840 | 3.840 | 4,644,735 |
| 2026-06-02 | 3.750 | 3.800 | 3.730 | 3.760 | 3.760 | 2,052,997 |
| 2026-06-01 | 3.730 | 3.800 | 3.700 | 3.750 | 3.750 | 1,364,283 |
| 2026-05-25 | 3.890 | 3.950 | 3.650 | 3.730 | 3.730 | 5,709,691 |
| 2026-05-24 | 3.850 | 4.020 | 3.850 | 3.890 | 3.890 | 2,871,502 |
| 2026-05-21 | 3.900 | 3.970 | 3.820 | 3.850 | 3.850 | 2,032,481 |
| 2026-05-20 | 3.980 | 4.170 | 3.900 | 3.900 | 3.900 | 4,977,258 |
| 2026-05-19 | 4.110 | 4.220 | 3.950 | 3.980 | 3.980 | 11,322,638 |
| 2026-05-18 | 3.630 | 4.230 | 3.610 | 4.110 | 4.110 | 21,427,623 |
| 2026-05-17 | 3.700 | 3.750 | 3.630 | 3.630 | 3.630 | 986,614 |
| 2026-05-14 | 3.650 | 3.750 | 3.650 | 3.700 | 3.700 | 2,059,219 |
| 2026-05-13 | 3.640 | 3.680 | 3.640 | 3.650 | 3.650 | 591,380 |
| 2026-05-12 | 3.640 | 3.680 | 3.630 | 3.640 | 3.640 | 887,502 |
| 2026-05-11 | 3.680 | 3.720 | 3.640 | 3.640 | 3.640 | 2,666,818 |
| 2026-05-10 | 3.670 | 3.760 | 3.670 | 3.680 | 3.680 | 1,933,376 |
| 2026-05-06 | 3.650 | 3.770 | 3.650 | 3.670 | 3.670 | 3,425,335 |
| 2026-05-05 | 3.550 | 3.670 | 3.540 | 3.650 | 3.650 | 1,483,366 |
| 2026-05-04 | 3.600 | 3.650 | 3.540 | 3.550 | 3.550 | 694,445 |
| 2026-05-03 | 3.530 | 3.690 | 3.530 | 3.600 | 3.600 | 1,742,403 |
| 2026-04-30 | 3.570 | 3.690 | 3.520 | 3.530 | 3.530 | 1,691,432 |
| 2026-04-29 | 3.580 | 3.620 | 3.560 | 3.570 | 3.570 | 1,415,382 |
| 2026-04-28 | 3.670 | 3.730 | 3.580 | 3.580 | 3.580 | 1,718,135 |
| 2026-04-27 | 3.680 | 3.740 | 3.660 | 3.670 | 3.670 | 696,045 |
| 2026-04-26 | 3.650 | 3.760 | 3.630 | 3.680 | 3.680 | 1,653,390 |
| 2026-04-23 | 3.640 | 3.670 | 3.630 | 3.650 | 3.650 | 908,210 |
| 2026-04-22 | 3.690 | 3.740 | 3.600 | 3.640 | 3.640 | 2,156,919 |
| 2026-04-21 | 3.760 | 3.820 | 3.680 | 3.690 | 3.690 | 2,367,512 |
| 2026-04-20 | 3.640 | 3.770 | 3.590 | 3.760 | 3.760 | 1,957,377 |
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.