M.B Engineering historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	4.100	4.550	4.100	4.250	4.250	3,059,155
2026-01-15	3.650	4.170	3.650	4.100	4.100	7,518,263
2026-01-14	3.860	4.000	3.630	3.650	3.650	3,384,485
2026-01-13	4.200	4.290	3.840	3.860	3.860	3,436,898
2026-01-12	4.310	4.540	4.110	4.200	4.200	2,486,904
2026-01-11	4.370	4.600	4.310	4.310	4.310	2,436,287
2026-01-08	4.560	4.730	4.330	4.370	4.370	2,384,631
2026-01-06	4.260	4.990	4.260	4.560	4.560	3,664,675
2026-01-05	3.880	4.560	3.880	4.260	4.260	8,156,833
2026-01-04	4.040	4.090	3.760	3.880	3.880	1,404,693
2025-12-31	3.720	4.400	3.720	4.040	4.040	7,496,483
2025-12-30	3.790	3.880	3.660	3.720	3.720	4,378,363
2025-12-29	3.640	4.140	3.600	3.790	3.790	18,017,798
2025-12-28	3.040	3.640	3.020	3.640	3.640	13,878,367
2025-12-25	2.940	3.050	2.900	3.040	3.040	6,174,151
2025-12-24	2.930	2.940	2.860	2.940	2.940	1,382,478
2025-12-23	2.750	2.930	2.720	2.930	2.930	3,669,739
2025-12-22	2.760	2.860	2.750	2.750	2.750	1,828,008
2025-12-21	2.710	2.790	2.700	2.760	2.760	2,075,871
2025-12-18	2.840	2.850	2.690	2.710	2.710	2,782,449
2025-12-17	2.690	2.890	2.650	2.840	2.840	9,762,918
2025-12-16	2.550	2.690	2.550	2.690	2.690	3,676,808
2025-12-15	2.520	2.560	2.500	2.550	2.550	783,547
2025-12-14	2.540	2.550	2.510	2.520	2.520	466,899
2025-12-11	2.530	2.570	2.510	2.540	2.540	413,001
2025-12-10	2.510	2.560	2.510	2.530	2.530	372,088
2025-12-09	2.530	2.550	2.500	2.510	2.510	809,812
2025-12-08	2.430	2.620	2.430	2.530	2.530	4,209,024
2025-12-07	2.420	2.470	2.410	2.430	2.430	667,100
2025-12-04	2.410	2.430	2.400	2.420	2.420	289,622
2025-12-03	2.420	2.440	2.400	2.410	2.410	493,061
2025-12-02	2.410	2.440	2.400	2.420	2.420	422,561
2025-12-01	2.440	2.480	2.410	2.410	2.410	590,563
2025-11-30	2.440	2.480	2.440	2.440	2.440	305,589
2025-11-27	2.440	2.470	2.420	2.440	2.440	186,864
2025-11-26	2.470	2.480	2.430	2.440	2.440	464,117
2025-11-25	2.530	2.530	2.430	2.470	2.470	869,529
2025-11-24	2.540	2.570	2.530	2.530	2.530	538,044
2025-11-23	2.560	2.590	2.530	2.540	2.540	828,647
2025-11-20	2.530	2.650	2.520	2.560	2.560	2,754,735
2025-11-19	2.510	2.540	2.500	2.530	2.530	1,187,302
2025-11-18	2.530	2.570	2.510	2.510	2.510	1,148,662
2025-11-17	2.540	2.580	2.530	2.530	2.530	401,205
2025-11-16	2.550	2.600	2.520	2.540	2.540	557,395
2025-11-13	2.510	2.630	2.510	2.550	2.550	2,117,792
2025-11-12	2.530	2.550	2.500	2.510	2.510	458,869
2025-11-11	2.500	2.540	2.500	2.530	2.530	624,784
2025-11-10	2.520	2.540	2.490	2.500	2.500	518,958
2025-11-09	2.550	2.600	2.510	2.520	2.520	607,886
2025-11-06	2.550	2.590	2.530	2.550	2.550	686,734
2025-11-05	2.580	2.600	2.520	2.550	2.550	662,673
2025-11-04	2.510	2.600	2.500	2.580	2.580	945,662
2025-11-03	2.500	2.550	2.490	2.510	2.510	599,105
2025-11-02	2.550	2.580	2.480	2.500	2.500	716,995
2025-10-30	2.590	2.610	2.540	2.550	2.550	721,516
2025-10-29	2.580	2.600	2.580	2.590	2.590	310,276
2025-10-28	2.630	2.650	2.570	2.580	2.580	901,103
2025-10-27	2.630	2.660	2.620	2.630	2.630	506,242
2025-10-26	2.630	2.660	2.620	2.630	2.630	669,153
2025-10-23	2.650	2.680	2.610	2.630	2.630	607,484

← NewerPage 4 of 10 · 576 trading daysOlder →

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.