M.B Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.910	2.990	2.880	2.890	2.890	1,349,987
2025-04-17	2.850	2.970	2.810	2.910	2.910	3,135,414
2025-04-16	2.850	2.880	2.800	2.850	2.850	667,827
2025-04-15	2.800	2.850	2.740	2.850	2.850	1,363,043
2025-04-14	2.830	2.850	2.710	2.800	2.800	3,135,695
2025-04-13	2.770	2.930	2.770	2.830	2.830	1,979,244
2025-04-10	2.610	2.860	2.610	2.770	2.770	2,013,441
2025-04-09	2.700	2.830	2.570	2.610	2.610	1,765,342
2025-04-08	2.760	2.860	2.650	2.700	2.700	1,840,291
2025-04-07	2.870	2.910	2.690	2.760	2.760	1,485,694
2025-04-06	2.770	3.050	2.560	2.870	2.870	5,658,047
2025-04-03	2.510	2.790	2.480	2.770	2.770	4,979,411
2025-03-27	2.490	2.650	2.490	2.510	2.510	1,981,256
2025-03-26	2.490	2.870	2.480	2.490	2.490	6,191,636
2025-03-25	2.400	2.690	2.360	2.490	2.490	3,903,995
2025-03-24	2.350	2.450	2.290	2.400	2.400	1,960,444
2025-03-23	2.390	2.430	2.300	2.350	2.350	1,585,835
2025-03-20	2.310	2.550	2.150	2.390	2.390	5,578,813
2025-03-19	2.000	2.400	2.000	2.310	2.310	7,989,166
2025-03-18	1.940	2.060	1.910	2.000	2.000	2,089,305
2025-03-17	1.920	1.960	1.920	1.940	1.940	242,393
2025-03-16	1.960	1.980	1.910	1.920	1.920	554,054
2025-03-13	1.970	1.990	1.950	1.960	1.960	533,134
2025-03-12	1.980	2.020	1.950	1.970	1.970	334,935
2025-03-11	2.020	2.020	1.970	1.980	1.980	471,424
2025-03-10	2.040	2.090	2.010	2.020	2.020	408,575
2025-03-09	2.000	2.130	2.000	2.040	2.040	1,482,007
2025-03-06	2.020	2.040	2.000	2.000	2.000	557,387
2025-03-05	2.030	2.070	2.010	2.020	2.020	447,565
2025-03-04	2.050	2.070	2.030	2.030	2.030	378,607
2025-03-03	2.090	2.110	2.040	2.050	2.050	623,907
2025-03-02	2.090	2.110	2.010	2.090	2.090	536,483
2025-02-27	2.100	2.140	2.080	2.090	2.090	276,432
2025-02-26	2.100	2.130	2.090	2.100	2.100	82,892
2025-02-25	2.110	2.140	2.090	2.100	2.100	636,552
2025-02-24	2.130	2.160	2.110	2.110	2.110	664,504
2025-02-23	2.170	2.220	2.120	2.130	2.130	1,589,118
2025-02-20	2.150	2.240	2.130	2.170	2.170	705,345
2025-02-19	2.160	2.180	2.130	2.150	2.150	171,044
2025-02-18	2.150	2.200	2.040	2.160	2.160	435,818
2025-02-17	2.110	2.170	2.110	2.150	2.150	338,736
2025-02-16	2.120	2.160	2.080	2.110	2.110	527,959
2025-02-13	2.110	2.150	2.100	2.120	2.120	209,260
2025-02-12	2.110	2.150	2.070	2.110	2.110	668,630
2025-02-11	2.190	2.240	2.090	2.110	2.110	575,834
2025-02-10	2.250	2.270	2.170	2.190	2.190	328,981
2025-02-09	2.270	2.280	2.230	2.250	2.250	184,930
2025-02-06	2.250	2.320	2.200	2.270	2.270	556,790
2025-02-05	2.280	2.290	2.230	2.250	2.250	424,315
2025-02-04	2.190	2.390	2.170	2.280	2.280	2,208,689
2025-02-03	2.180	2.210	2.150	2.190	2.190	327,229
2025-02-02	2.210	2.260	2.150	2.180	2.180	707,993
2025-01-30	2.240	2.280	2.200	2.210	2.210	568,472
2025-01-29	2.190	2.260	2.190	2.240	2.240	571,706
2025-01-28	2.190	2.230	2.180	2.190	2.190	318,601
2025-01-27	2.250	2.300	2.170	2.190	2.190	1,075,836
2025-01-26	2.270	2.290	2.220	2.250	2.250	358,504
2025-01-23	2.280	2.330	2.240	2.270	2.270	1,308,005
2025-01-22	2.350	2.380	2.240	2.280	2.280	1,423,095
2025-01-21	2.410	2.440	2.340	2.350	2.350	681,293

← NewerPage 7 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.