M.B Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 5.900 | 5.970 | 5.200 | 5.300 | 5.300 | 1,893,948 |
| 2026-10-15 | 6.190 | 6.290 | 5.980 | 6.010 | 6.010 | 2,884,590 |
| 2026-10-14 | 6.490 | 6.600 | 6.060 | 6.080 | 6.080 | 3,058,221 |
| 2026-10-13 | 7.000 | 7.080 | 6.140 | 6.400 | 6.400 | 2,340,115 |
| 2026-10-12 | 7.450 | 7.480 | 7.000 | 7.010 | 7.010 | 621,580 |
| 2026-10-11 | 7.900 | 8.050 | 7.350 | 7.390 | 7.390 | 2,943,828 |
| 2026-10-07 | 7.970 | 7.970 | 7.450 | 7.930 | 7.930 | 1,724,028 |
| 2026-10-06 | 7.460 | 8.100 | 7.460 | 7.850 | 7.850 | 3,210,133 |
| 2026-10-05 | 7.220 | 7.500 | 7.000 | 7.460 | 7.460 | 741,358 |
| 2026-10-04 | 6.760 | 7.300 | 6.740 | 7.190 | 7.190 | 1,394,133 |
| 2026-10-01 | 6.400 | 6.850 | 6.300 | 6.740 | 6.740 | 510,052 |
| 2026-09-30 | 6.000 | 6.300 | 5.720 | 6.280 | 6.280 | 389,390 |
| 2026-09-29 | 6.500 | 6.580 | 5.820 | 6.040 | 6.040 | 563,682 |
| 2026-09-28 | 6.630 | 6.880 | 6.200 | 6.470 | 6.470 | 331,371 |
| 2026-09-27 | 6.850 | 7.000 | 6.630 | 6.740 | 6.740 | 263,103 |
| 2026-09-24 | 7.000 | 7.150 | 6.670 | 6.850 | 6.850 | 476,892 |
| 2026-09-23 | 7.100 | 7.100 | 6.900 | 6.940 | 6.940 | 88,617 |
| 2026-09-22 | 6.950 | 7.170 | 6.930 | 7.030 | 7.030 | 106,541 |
| 2026-09-21 | 7.290 | 7.300 | 6.730 | 6.990 | 6.990 | 629,371 |
| 2026-09-20 | 7.340 | 7.390 | 7.120 | 7.200 | 7.200 | 301,127 |
| 2026-09-17 | 7.230 | 7.400 | 7.230 | 7.340 | 7.340 | 440,940 |
| 2026-09-16 | 7.370 | 7.400 | 7.200 | 7.220 | 7.220 | 259,419 |
| 2026-09-15 | 7.240 | 7.330 | 7.000 | 7.270 | 7.270 | 642,577 |
| 2026-09-14 | 7.620 | 7.720 | 7.180 | 7.240 | 7.240 | 1,489,515 |
| 2026-09-13 | 7.210 | 7.740 | 7.100 | 7.600 | 7.600 | 4,463,924 |
| 2026-09-10 | 7.020 | 7.190 | 7.000 | 7.020 | 7.020 | 998,706 |
| 2026-09-09 | 6.850 | 7.080 | 6.760 | 7.080 | 7.080 | 506,710 |
| 2026-09-08 | 7.000 | 7.100 | 6.850 | 6.870 | 6.870 | 610,049 |
| 2026-09-07 | 7.190 | 7.290 | 6.850 | 6.890 | 6.890 | 1,720,173 |
| 2026-09-06 | 6.750 | 7.050 | 6.730 | 7.000 | 7.000 | 1,012,064 |
| 2026-09-03 | 6.800 | 6.900 | 6.700 | 6.710 | 6.710 | 488,506 |
| 2026-09-02 | 6.690 | 6.930 | 6.600 | 6.810 | 6.810 | 623,708 |
| 2026-09-01 | 6.940 | 6.940 | 6.670 | 6.690 | 6.690 | 324,881 |
| 2026-08-31 | 6.640 | 6.990 | 6.510 | 6.940 | 6.940 | 1,847,915 |
| 2026-08-30 | 6.970 | 7.090 | 6.610 | 6.640 | 6.640 | 1,360,620 |
| 2026-08-26 | 6.660 | 7.380 | 6.640 | 6.950 | 6.950 | 4,709,654 |
| 2026-08-25 | 6.600 | 6.700 | 6.400 | 6.640 | 6.640 | 2,892,058 |
| 2026-08-24 | 6.600 | 6.800 | 6.420 | 6.550 | 6.550 | 1,425,295 |
| 2026-08-23 | 6.300 | 6.660 | 6.300 | 6.520 | 6.520 | 699,322 |
| 2026-08-20 | 6.450 | 6.490 | 6.230 | 6.370 | 6.370 | 503,137 |
| 2026-08-19 | 6.480 | 6.600 | 6.350 | 6.450 | 6.450 | 1,033,267 |
| 2026-08-18 | 6.800 | 7.000 | 6.300 | 6.400 | 6.400 | 2,977,418 |
| 2026-08-17 | 6.200 | 6.810 | 6.120 | 6.800 | 6.800 | 4,423,314 |
| 2026-08-16 | 6.140 | 6.220 | 5.980 | 6.200 | 6.200 | 1,655,671 |
| 2026-08-13 | 5.930 | 6.390 | 5.930 | 6.140 | 6.140 | 4,517,752 |
| 2026-08-12 | 5.560 | 6.170 | 5.560 | 5.930 | 5.930 | 5,394,663 |
| 2026-08-11 | 5.770 | 5.900 | 5.550 | 5.560 | 5.560 | 1,446,069 |
| 2026-08-10 | 5.890 | 5.960 | 5.520 | 5.770 | 5.770 | 4,182,853 |
| 2026-08-09 | 5.010 | 5.970 | 5.010 | 5.890 | 5.890 | 11,526,469 |
| 2026-08-06 | 4.810 | 5.300 | 4.770 | 5.010 | 5.010 | 6,692,047 |
| 2026-08-05 | 4.790 | 4.990 | 4.610 | 4.810 | 4.810 | 9,041,026 |
| 2026-08-04 | 4.290 | 4.800 | 4.260 | 4.790 | 4.790 | 12,765,995 |
| 2026-08-03 | 4.290 | 4.420 | 4.220 | 4.290 | 4.290 | 2,492,158 |
| 2026-08-02 | 4.260 | 4.370 | 4.140 | 4.290 | 4.290 | 1,012,694 |
| 2026-07-30 | 4.390 | 4.390 | 4.250 | 4.260 | 4.260 | 2,051,853 |
| 2026-07-29 | 4.340 | 4.530 | 4.300 | 4.390 | 4.390 | 3,539,898 |
| 2026-07-28 | 4.470 | 4.470 | 4.330 | 4.340 | 4.340 | 2,084,936 |
| 2026-07-27 | 4.430 | 4.650 | 4.410 | 4.420 | 4.420 | 6,206,775 |
| 2026-07-26 | 4.400 | 4.530 | 4.340 | 4.430 | 4.430 | 5,393,118 |
| 2026-07-22 | 4.230 | 4.390 | 4.180 | 4.270 | 4.270 | 2,104,695 |
Page 1 of 10 · 575 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.