M.B Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.630	2.690	2.600	2.650	2.650	1,123,166
2025-10-21	2.650	2.690	2.610	2.630	2.630	890,234
2025-10-20	2.620	2.750	2.620	2.650	2.650	2,847,947
2025-10-19	2.630	2.650	2.600	2.620	2.620	1,137,315
2025-10-16	2.610	2.660	2.570	2.630	2.630	2,509,437
2025-10-15	2.680	2.710	2.600	2.610	2.610	1,906,816
2025-10-14	2.710	2.740	2.670	2.680	2.680	1,283,920
2025-10-13	2.730	2.750	2.710	2.710	2.710	1,299,018
2025-10-12	2.740	2.780	2.710	2.730	2.730	799,113
2025-10-08	2.750	2.800	2.730	2.740	2.740	1,367,306
2025-10-07	2.730	2.850	2.730	2.750	2.750	2,755,255
2025-10-06	2.760	2.810	2.730	2.730	2.730	1,210,672
2025-10-05	2.740	2.870	2.710	2.760	2.760	1,740,836
2025-10-02	2.820	2.860	2.730	2.740	2.740	1,935,913
2025-10-01	2.880	3.000	2.820	2.820	2.820	3,743,222
2025-09-30	3.010	3.060	2.870	2.880	2.880	3,735,857
2025-09-29	2.870	3.100	2.870	3.010	3.010	7,687,958
2025-09-28	2.790	2.950	2.750	2.870	2.870	3,258,392
2025-09-25	2.810	2.890	2.790	2.790	2.790	2,305,427
2025-09-24	2.810	2.870	2.790	2.810	2.810	201,011
2025-09-23	2.860	2.930	2.800	2.810	2.810	234,910
2025-09-22	2.850	2.950	2.830	2.860	2.860	1,871,699
2025-09-21	2.780	2.900	2.770	2.850	2.850	848,669
2025-09-18	2.850	2.860	2.760	2.780	2.780	320,652
2025-09-17	2.750	2.850	2.700	2.850	2.850	649,406
2025-09-16	2.820	2.850	2.730	2.750	2.750	789,806
2025-09-15	2.900	2.910	2.780	2.820	2.820	1,480,460
2025-09-14	2.860	2.950	2.820	2.900	2.900	2,735,373
2025-09-11	2.750	3.050	2.710	2.860	2.860	5,182,688
2025-09-10	2.770	2.830	2.730	2.750	2.750	286,961
2025-09-09	2.790	2.880	2.760	2.770	2.770	1,207,853
2025-09-08	2.710	2.870	2.650	2.790	2.790	1,235,485
2025-09-07	2.750	2.790	2.680	2.710	2.710	255,062
2025-09-03	2.780	2.820	2.730	2.750	2.750	474,632
2025-09-02	2.810	2.840	2.760	2.780	2.780	427,307
2025-09-01	2.760	2.880	2.730	2.810	2.810	806,664
2025-08-31	2.760	2.870	2.750	2.760	2.760	756,709
2025-08-28	2.850	2.900	2.750	2.760	2.760	1,589,033
2025-08-27	2.880	2.930	2.840	2.850	2.850	789,360
2025-08-26	2.890	2.970	2.800	2.880	2.880	1,173,786
2025-08-25	3.000	3.070	2.870	2.890	2.890	875,977
2025-08-24	3.010	3.130	2.990	3.000	3.000	2,639,711
2025-08-21	3.070	3.100	2.970	3.010	3.010	1,388,897
2025-08-20	3.090	3.150	3.030	3.070	3.070	827,198
2025-08-19	3.050	3.170	3.050	3.090	3.090	1,663,489
2025-08-18	3.070	3.140	3.030	3.050	3.050	2,600,007
2025-08-17	2.880	3.100	2.850	3.070	3.070	5,225,555
2025-08-14	2.860	2.920	2.830	2.880	2.880	492,067
2025-08-13	2.950	2.970	2.840	2.860	2.860	1,144,500
2025-08-12	2.930	3.100	2.860	2.950	2.950	3,753,506
2025-08-11	2.940	3.020	2.830	2.930	2.930	2,300,928
2025-08-10	2.820	3.030	2.780	2.940	2.940	5,298,225
2025-08-07	2.640	2.850	2.580	2.820	2.820	2,579,114
2025-08-06	2.660	2.720	2.630	2.640	2.640	526,620
2025-08-05	2.650	2.740	2.630	2.660	2.660	865,570
2025-08-04	2.770	2.870	2.620	2.650	2.650	2,047,408
2025-08-03	2.720	2.800	2.610	2.770	2.770	1,681,742
2025-07-31	2.700	2.790	2.680	2.720	2.720	1,079,254
2025-07-30	2.790	2.930	2.670	2.700	2.700	4,308,436
2025-07-29	2.530	2.790	2.520	2.790	2.790	4,571,209

← NewerPage 5 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.