M.B Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 2.680 | 2.820 | 2.630 | 2.710 | 2.710 | 1,610,663 |
| 2024-10-23 | 2.870 | 2.950 | 2.630 | 2.680 | 2.680 | 2,968,647 |
| 2024-10-22 | 2.840 | 3.050 | 2.830 | 2.870 | 2.870 | 2,976,264 |
| 2024-10-21 | 2.750 | 3.200 | 2.670 | 2.840 | 2.840 | 4,957,950 |
| 2024-10-20 | 2.500 | 3.000 | 2.450 | 2.750 | 2.750 | 4,467,737 |
| 2024-10-17 | 2.580 | 2.650 | 2.440 | 2.500 | 2.500 | 5,557,865 |
| 2024-10-16 | 2.160 | 2.590 | 2.080 | 2.580 | 2.580 | 8,235,093 |
| 2024-10-15 | 2.150 | 2.280 | 2.070 | 2.160 | 2.160 | 3,657,066 |
| 2024-10-14 | 2.000 | 2.280 | 1.990 | 2.150 | 2.150 | 5,162,272 |
| 2024-10-13 | 2.040 | 2.440 | 1.980 | 2.000 | 2.000 | 10,795,962 |
| 2024-10-10 | 1.700 | 2.040 | 1.700 | 2.040 | 2.040 | 1,028,848 |
| 2024-10-09 | 1.420 | 1.700 | 1.420 | 1.700 | 1.700 | 2,006,881 |
| 2024-10-08 | 1.460 | 1.480 | 1.380 | 1.420 | 1.420 | 266,982 |
| 2024-10-07 | 1.470 | 1.530 | 1.450 | 1.460 | 1.460 | 483,526 |
| 2024-10-03 | 1.470 | 1.510 | 1.450 | 1.470 | 1.470 | 178,927 |
| 2024-10-02 | 1.510 | 1.520 | 1.310 | 1.470 | 1.470 | 456,113 |
| 2024-10-01 | 1.500 | 1.570 | 1.480 | 1.510 | 1.510 | 1,256,664 |
| 2024-09-30 | 1.450 | 1.600 | 1.450 | 1.500 | 1.500 | 1,575,941 |
| 2024-09-29 | 1.450 | 1.490 | 1.440 | 1.450 | 1.450 | 152,042 |
| 2024-09-26 | 1.450 | 1.470 | 1.420 | 1.450 | 1.450 | 178,039 |
| 2024-09-25 | 1.430 | 1.470 | 1.430 | 1.450 | 1.450 | 341,556 |
| 2024-09-24 | 1.430 | 1.460 | 1.420 | 1.430 | 1.430 | 194,604 |
| 2024-09-23 | 1.430 | 1.470 | 1.430 | 1.430 | 1.430 | 68,413 |
| 2024-09-22 | 1.430 | 1.470 | 1.430 | 1.430 | 1.430 | 156,334 |
| 2024-09-19 | 1.450 | 1.490 | 1.410 | 1.430 | 1.430 | 313,148 |
| 2024-09-18 | 1.500 | 1.510 | 1.400 | 1.450 | 1.450 | 312,138 |
| 2024-09-17 | 1.500 | 1.500 | 1.440 | 1.500 | 1.500 | 201,893 |
| 2024-09-16 | 1.460 | 1.530 | 1.420 | 1.500 | 1.500 | 267,811 |
| 2024-09-12 | 1.470 | 1.500 | 1.410 | 1.460 | 1.460 | 257,780 |
| 2024-09-11 | 1.500 | 1.500 | 1.440 | 1.470 | 1.470 | 238,101 |
| 2024-09-10 | 1.500 | 1.510 | 1.460 | 1.500 | 1.500 | 188,430 |
| 2024-09-09 | 1.500 | 1.520 | 1.480 | 1.500 | 1.500 | 143,140 |
| 2024-09-08 | 1.510 | 1.530 | 1.490 | 1.500 | 1.500 | 399,856 |
| 2024-09-05 | 1.530 | 1.530 | 1.500 | 1.510 | 1.510 | 444,102 |
| 2024-09-04 | 1.520 | 1.550 | 1.500 | 1.530 | 1.530 | 421,458 |
| 2024-09-03 | 1.510 | 1.550 | 1.500 | 1.520 | 1.520 | 742,779 |
| 2024-09-02 | 1.550 | 1.580 | 1.500 | 1.510 | 1.510 | 1,483,223 |
| 2024-09-01 | 1.490 | 1.610 | 1.480 | 1.550 | 1.550 | 2,361,956 |
| 2024-08-29 | 1.510 | 1.540 | 1.460 | 1.490 | 1.490 | 358,524 |
| 2024-08-28 | 1.520 | 1.540 | 1.490 | 1.510 | 1.510 | 787,304 |
| 2024-08-27 | 1.510 | 1.560 | 1.510 | 1.520 | 1.520 | 233,552 |
| 2024-08-26 | 1.560 | 1.570 | 1.490 | 1.510 | 1.510 | 589,960 |
| 2024-08-25 | 1.530 | 1.580 | 1.520 | 1.560 | 1.560 | 889,964 |
| 2024-08-22 | 1.520 | 1.550 | 1.520 | 1.530 | 1.530 | 498,603 |
| 2024-08-21 | 1.580 | 1.620 | 1.500 | 1.520 | 1.520 | 1,596,586 |
| 2024-08-20 | 1.540 | 1.630 | 1.500 | 1.580 | 1.580 | 2,237,264 |
| 2024-08-19 | 1.550 | 1.590 | 1.520 | 1.540 | 1.540 | 457,176 |
| 2024-08-18 | 1.570 | 1.650 | 1.520 | 1.550 | 1.550 | 1,846,122 |
| 2024-08-15 | 1.560 | 1.600 | 1.500 | 1.570 | 1.570 | 1,115,631 |
| 2024-08-14 | 1.490 | 1.660 | 1.490 | 1.560 | 1.560 | 1,930,493 |
| 2024-08-13 | 1.420 | 1.500 | 1.360 | 1.490 | 1.490 | 1,448,340 |
| 2024-08-12 | 1.420 | 1.490 | 1.410 | 1.420 | 1.420 | 634,777 |
| 2024-08-11 | 1.440 | 1.490 | 1.410 | 1.420 | 1.420 | 1,117,465 |
| 2024-08-08 | 1.470 | 1.500 | 1.370 | 1.440 | 1.440 | 388,400 |
| 2024-08-07 | 1.360 | 1.530 | 1.360 | 1.470 | 1.470 | 1,031,870 |
| 2024-08-06 | 1.330 | 1.370 | 1.300 | 1.360 | 1.360 | 445,556 |
| 2024-08-05 | 1.310 | 1.350 | 1.200 | 1.330 | 1.330 | 492,813 |
| 2024-08-04 | 1.370 | 1.370 | 1.300 | 1.310 | 1.310 | 370,558 |
| 2024-08-01 | 1.340 | 1.390 | 1.320 | 1.370 | 1.370 | 1,395,195 |
| 2024-07-31 | 1.340 | 1.350 | 1.300 | 1.340 | 1.340 | 185,619 |
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.