M.B Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	2.610	2.650	2.520	2.530	2.530	1,682,234
2025-07-27	2.440	2.700	2.440	2.610	2.610	4,104,195
2025-07-23	2.510	2.530	2.420	2.440	2.440	857,886
2025-07-22	2.490	2.530	2.420	2.510	2.510	772,273
2025-07-21	2.560	2.560	2.460	2.490	2.490	1,033,284
2025-07-20	2.500	2.590	2.500	2.560	2.560	1,524,910
2025-07-17	2.350	2.560	2.350	2.500	2.500	4,606,351
2025-07-16	2.340	2.400	2.300	2.350	2.350	1,842,873
2025-07-15	2.350	2.390	2.330	2.340	2.340	407,899
2025-07-14	2.340	2.410	2.330	2.350	2.350	695,854
2025-07-13	2.370	2.390	2.320	2.340	2.340	611,153
2025-07-10	2.320	2.410	2.320	2.370	2.370	988,057
2025-07-09	2.370	2.370	2.310	2.320	2.320	757,122
2025-07-07	2.350	2.430	2.350	2.370	2.370	1,285,931
2025-07-06	2.320	2.420	2.300	2.350	2.350	1,859,431
2025-07-02	2.340	2.370	2.300	2.320	2.320	796,288
2025-07-01	2.390	2.400	2.330	2.340	2.340	715,008
2025-06-30	2.400	2.460	2.380	2.390	2.390	1,221,101
2025-06-29	2.330	2.420	2.330	2.400	2.400	1,158,569
2025-06-25	2.310	2.380	2.310	2.330	2.330	1,420,896
2025-06-24	2.240	2.350	2.240	2.310	2.310	1,863,372
2025-06-23	2.140	2.310	2.090	2.240	2.240	1,360,953
2025-06-22	2.130	2.170	2.030	2.140	2.140	580,479
2025-06-19	2.270	2.300	2.110	2.130	2.130	2,234,147
2025-06-18	2.220	2.310	2.160	2.270	2.270	1,003,740
2025-06-17	2.310	2.360	2.200	2.220	2.220	1,499,952
2025-06-16	2.320	2.420	2.300	2.310	2.310	1,016,198
2025-06-15	2.510	2.510	2.220	2.320	2.320	1,300,816
2025-06-12	2.580	2.610	2.500	2.510	2.510	3,609,729
2025-06-11	2.650	2.660	2.560	2.580	2.580	2,008,497
2025-06-10	2.710	2.770	2.630	2.650	2.650	2,400,337
2025-06-04	2.770	2.790	2.680	2.710	2.710	1,196,069
2025-06-03	2.770	2.820	2.760	2.770	2.770	604,188
2025-06-02	2.860	2.860	2.760	2.770	2.770	1,420,799
2025-06-01	2.970	3.000	2.840	2.860	2.860	2,957,035
2025-05-29	3.130	3.150	2.920	2.970	2.970	4,231,688
2025-05-28	3.140	3.280	3.100	3.130	3.130	6,991,289
2025-05-27	3.100	3.260	3.100	3.140	3.140	6,673,778
2025-05-26	3.020	3.220	3.020	3.100	3.100	5,335,394
2025-05-25	3.000	3.100	3.000	3.020	3.020	1,080,788
2025-05-22	2.970	3.040	2.930	3.000	3.000	964,969
2025-05-21	2.990	3.030	2.900	2.970	2.970	778,380
2025-05-20	3.000	3.160	2.970	2.990	2.990	2,528,169
2025-05-19	2.870	3.030	2.790	3.000	3.000	2,225,435
2025-05-18	2.820	2.950	2.800	2.870	2.870	1,952,455
2025-05-15	2.850	2.900	2.810	2.820	2.820	675,002
2025-05-14	2.910	2.920	2.810	2.850	2.850	1,264,668
2025-05-13	2.950	2.970	2.880	2.910	2.910	679,850
2025-05-12	3.060	3.110	2.940	2.950	2.950	1,918,199
2025-05-11	2.870	3.170	2.870	3.060	3.060	7,337,187
2025-05-08	2.920	2.970	2.840	2.870	2.870	1,857,087
2025-05-07	3.010	3.110	2.870	2.920	2.920	5,357,476
2025-05-06	3.030	3.070	2.920	3.010	3.010	797,074
2025-05-05	3.040	3.110	3.010	3.030	3.030	1,174,034
2025-05-04	3.030	3.090	3.020	3.040	3.040	1,392,202
2025-04-30	3.030	3.160	3.000	3.030	3.030	2,636,380
2025-04-29	3.150	3.190	3.020	3.030	3.030	989,849
2025-04-28	3.100	3.270	3.100	3.150	3.150	2,013,563
2025-04-27	2.880	3.250	2.880	3.100	3.100	5,102,118
2025-04-23	2.890	2.920	2.850	2.880	2.880	1,108,526

← NewerPage 6 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.