M.B Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	2.260	2.450	2.260	2.410	2.410	4,280,426
2025-01-19	2.300	2.310	2.240	2.260	2.260	1,006,709
2025-01-16	2.150	2.310	2.150	2.300	2.300	2,087,293
2025-01-15	2.120	2.170	2.100	2.150	2.150	383,323
2025-01-14	2.120	2.150	2.010	2.120	2.120	698,242
2025-01-13	2.150	2.200	2.120	2.120	2.120	584,429
2025-01-12	2.200	2.200	2.120	2.150	2.150	835,731
2025-01-09	2.190	2.270	2.190	2.200	2.200	1,072,229
2025-01-08	2.260	2.280	2.170	2.190	2.190	1,020,627
2025-01-06	2.320	2.340	2.250	2.260	2.260	804,039
2025-01-05	2.200	2.400	2.200	2.320	2.320	2,618,333
2025-01-02	2.120	2.260	2.120	2.200	2.200	1,533,531
2024-12-31	2.090	2.140	2.080	2.120	2.120	395,219
2024-12-30	2.190	2.210	2.050	2.090	2.090	1,148,949
2024-12-29	2.240	2.260	2.170	2.190	2.190	644,968
2024-12-26	2.240	2.320	2.210	2.240	2.240	1,867,662
2024-12-25	2.190	2.320	2.190	2.240	2.240	0
2024-12-24	2.220	2.290	2.150	2.190	2.190	2,461,791
2024-12-23	2.390	2.430	2.200	2.220	2.220	2,308,749
2024-12-22	2.320	2.400	2.320	2.390	2.390	1,028,643
2024-12-19	2.360	2.390	2.280	2.320	2.320	1,968,040
2024-12-18	2.420	2.480	2.330	2.360	2.360	1,014,942
2024-12-17	2.410	2.460	2.360	2.420	2.420	744,187
2024-12-16	2.500	2.510	2.400	2.410	2.410	849,841
2024-12-15	2.500	2.690	2.420	2.500	2.500	3,260,214
2024-12-12	2.260	2.690	2.260	2.500	2.500	7,345,580
2024-12-11	2.260	2.290	2.250	2.260	2.260	508,199
2024-12-10	2.270	2.350	2.240	2.260	2.260	699,100
2024-12-09	2.260	2.400	2.250	2.270	2.270	2,058,804
2024-12-08	2.310	2.360	2.250	2.260	2.260	648,930
2024-12-05	2.240	2.370	2.240	2.310	2.310	975,410
2024-12-04	2.270	2.300	2.220	2.240	2.240	922,930
2024-12-03	2.340	2.380	2.250	2.270	2.270	1,014,188
2024-12-02	2.390	2.400	2.320	2.340	2.340	970,918
2024-12-01	2.400	2.440	2.380	2.390	2.390	579,745
2024-11-28	2.410	2.500	2.380	2.400	2.400	1,037,499
2024-11-27	2.350	2.550	2.350	2.410	2.410	3,474,043
2024-11-26	2.220	2.480	2.210	2.350	2.350	3,367,902
2024-11-25	2.270	2.290	2.200	2.220	2.220	359,985
2024-11-24	2.290	2.330	2.230	2.270	2.270	656,546
2024-11-21	2.350	2.440	2.280	2.290	2.290	2,100,225
2024-11-20	2.300	2.490	2.260	2.350	2.350	1,997,303
2024-11-19	2.360	2.360	2.270	2.300	2.300	429,394
2024-11-18	2.450	2.470	2.350	2.360	2.360	501,834
2024-11-17	2.480	2.500	2.420	2.450	2.450	1,024,665
2024-11-14	2.510	2.570	2.450	2.480	2.480	2,307,158
2024-11-13	2.560	2.590	2.500	2.510	2.510	820,968
2024-11-12	2.610	2.660	2.540	2.560	2.560	1,295,573
2024-11-11	2.600	2.640	2.540	2.610	2.610	1,627,037
2024-11-10	2.540	2.780	2.540	2.600	2.600	3,048,596
2024-11-07	2.540	2.600	2.530	2.540	2.540	530,511
2024-11-06	2.550	2.650	2.530	2.540	2.540	1,479,462
2024-11-05	2.550	2.690	2.500	2.550	2.550	2,203,331
2024-11-04	2.580	2.640	2.530	2.550	2.550	600,416
2024-11-03	2.620	2.720	2.570	2.580	2.580	1,328,686
2024-10-31	2.530	2.700	2.510	2.620	2.620	1,308,921
2024-10-30	2.590	2.620	2.520	2.530	2.530	1,077,574
2024-10-29	2.560	2.830	2.550	2.590	2.590	3,019,484
2024-10-28	2.590	2.660	2.490	2.560	2.560	1,324,846
2024-10-27	2.710	2.770	2.570	2.590	2.590	1,932,083

← NewerPage 8 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.