M.B Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 3.700 | 3.730 | 3.600 | 3.640 | 3.640 | 1,343,829 |
| 2026-04-16 | 3.730 | 3.830 | 3.680 | 3.700 | 3.700 | 3,086,369 |
| 2026-04-15 | 3.560 | 3.750 | 3.560 | 3.730 | 3.730 | 3,798,771 |
| 2026-04-14 | 3.410 | 3.670 | 3.410 | 3.560 | 3.560 | 5,744,736 |
| 2026-04-09 | 3.460 | 3.550 | 3.400 | 3.410 | 3.410 | 3,161,117 |
| 2026-04-08 | 3.350 | 3.510 | 3.350 | 3.460 | 3.460 | 3,277,505 |
| 2026-04-07 | 3.360 | 3.450 | 3.320 | 3.350 | 3.350 | 3,025,533 |
| 2026-04-06 | 3.400 | 3.420 | 3.360 | 3.360 | 3.360 | 1,872,460 |
| 2026-04-05 | 3.470 | 3.500 | 3.390 | 3.400 | 3.400 | 2,557,422 |
| 2026-04-02 | 3.570 | 3.570 | 3.460 | 3.470 | 3.470 | 1,962,638 |
| 2026-04-01 | 3.380 | 3.580 | 3.380 | 3.570 | 3.570 | 4,907,594 |
| 2026-03-31 | 3.480 | 3.650 | 3.360 | 3.380 | 3.380 | 5,020,392 |
| 2026-03-30 | 3.880 | 3.890 | 3.470 | 3.480 | 3.480 | 5,355,246 |
| 2026-03-29 | 4.090 | 4.140 | 3.860 | 3.880 | 3.880 | 2,449,225 |
| 2026-03-26 | 4.210 | 4.270 | 4.090 | 4.090 | 4.090 | 1,600,799 |
| 2026-03-25 | 4.150 | 4.380 | 4.080 | 4.210 | 4.210 | 2,008,303 |
| 2026-03-24 | 4.180 | 4.200 | 4.080 | 4.150 | 4.150 | 558,617 |
| 2026-03-18 | 4.300 | 4.330 | 4.150 | 4.180 | 4.180 | 949,327 |
| 2026-03-17 | 4.050 | 4.330 | 4.050 | 4.300 | 4.300 | 1,137,854 |
| 2026-03-16 | 4.090 | 4.130 | 4.050 | 4.050 | 4.050 | 207,938 |
| 2026-03-15 | 4.100 | 4.150 | 4.080 | 4.090 | 4.090 | 255,410 |
| 2026-03-12 | 4.180 | 4.230 | 4.080 | 4.100 | 4.100 | 427,422 |
| 2026-03-11 | 4.200 | 4.280 | 4.150 | 4.180 | 4.180 | 245,825 |
| 2026-03-10 | 4.100 | 4.230 | 4.080 | 4.200 | 4.200 | 554,417 |
| 2026-03-09 | 4.090 | 4.140 | 4.060 | 4.100 | 4.100 | 463,072 |
| 2026-03-08 | 4.150 | 4.200 | 4.070 | 4.090 | 4.090 | 773,848 |
| 2026-03-05 | 4.150 | 4.210 | 4.110 | 4.150 | 4.150 | 246,029 |
| 2026-03-04 | 4.120 | 4.250 | 4.080 | 4.150 | 4.150 | 777,259 |
| 2026-03-03 | 4.040 | 4.180 | 4.020 | 4.120 | 4.120 | 635,150 |
| 2026-03-02 | 4.080 | 4.290 | 4.020 | 4.040 | 4.040 | 1,388,267 |
| 2026-03-01 | 4.140 | 4.140 | 3.750 | 4.080 | 4.080 | 1,281,255 |
| 2026-02-26 | 4.010 | 4.370 | 4.010 | 4.140 | 4.140 | 2,626,254 |
| 2026-02-25 | 4.110 | 4.180 | 4.000 | 4.010 | 4.010 | 840,430 |
| 2026-02-24 | 4.160 | 4.230 | 4.100 | 4.110 | 4.110 | 1,224,123 |
| 2026-02-23 | 4.050 | 4.330 | 4.030 | 4.160 | 4.160 | 2,102,279 |
| 2026-02-22 | 3.970 | 4.250 | 3.970 | 4.050 | 4.050 | 1,385,879 |
| 2026-02-19 | 4.140 | 4.230 | 3.920 | 3.970 | 3.970 | 817,027 |
| 2026-02-18 | 4.150 | 4.270 | 4.130 | 4.140 | 4.140 | 881,989 |
| 2026-02-17 | 4.270 | 4.340 | 4.100 | 4.150 | 4.150 | 1,013,997 |
| 2026-02-16 | 4.300 | 4.520 | 4.250 | 4.270 | 4.270 | 2,734,319 |
| 2026-02-15 | 4.370 | 4.440 | 4.230 | 4.300 | 4.300 | 1,326,959 |
| 2026-02-12 | 4.400 | 4.460 | 4.300 | 4.370 | 4.370 | 865,653 |
| 2026-02-11 | 4.550 | 4.640 | 4.340 | 4.400 | 4.400 | 1,756,525 |
| 2026-02-10 | 4.550 | 4.770 | 4.540 | 4.550 | 4.550 | 3,201,050 |
| 2026-02-09 | 4.630 | 4.800 | 4.540 | 4.550 | 4.550 | 2,707,970 |
| 2026-02-08 | 4.360 | 4.830 | 4.270 | 4.630 | 4.630 | 9,108,171 |
| 2026-02-05 | 4.080 | 4.850 | 4.070 | 4.360 | 4.360 | 18,401,613 |
| 2026-02-04 | 4.150 | 4.170 | 4.060 | 4.080 | 4.080 | 846,870 |
| 2026-02-03 | 3.900 | 4.300 | 3.900 | 4.150 | 4.150 | 3,830,199 |
| 2026-02-02 | 3.940 | 4.000 | 3.860 | 3.900 | 3.900 | 571,296 |
| 2026-02-01 | 3.920 | 4.090 | 3.890 | 3.940 | 3.940 | 593,147 |
| 2026-01-28 | 4.050 | 4.130 | 3.860 | 3.920 | 3.920 | 892,839 |
| 2026-01-27 | 4.160 | 4.230 | 4.010 | 4.050 | 4.050 | 1,382,132 |
| 2026-01-26 | 4.110 | 4.410 | 4.060 | 4.160 | 4.160 | 4,183,003 |
| 2026-01-25 | 4.140 | 4.190 | 3.700 | 4.110 | 4.110 | 1,121,599 |
| 2026-01-22 | 4.190 | 4.280 | 4.120 | 4.140 | 4.140 | 741,816 |
| 2026-01-21 | 4.250 | 4.300 | 4.170 | 4.190 | 4.190 | 1,284,889 |
| 2026-01-20 | 4.350 | 4.420 | 4.210 | 4.250 | 4.250 | 2,727,086 |
| 2026-01-19 | 4.250 | 4.380 | 4.070 | 4.350 | 4.350 | 4,532,090 |
| 2026-01-18 | 4.100 | 4.550 | 4.100 | 4.250 | 4.250 | 3,059,155 |
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.