MBG Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 2,400.00 | 2,500.00 | 2,300.00 | 2,400.00 | 2,400.00 | 286,094 |
| 2026-07-21 | 2,500.00 | 2,500.00 | 2,400.00 | 2,400.00 | 2,400.00 | 178,859 |
| 2026-07-20 | 2,600.00 | 2,600.00 | 2,500.00 | 2,500.00 | 2,500.00 | 422,400 |
| 2026-07-17 | 2,500.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | 118,502 |
| 2026-07-16 | 2,600.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | 274,322 |
| 2026-07-15 | 2,600.00 | 2,700.00 | 2,500.00 | 2,500.00 | 2,500.00 | 319,997 |
| 2026-07-14 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | 69,988 |
| 2026-07-13 | 2,600.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 876,890 |
| 2026-07-10 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | 156,626 |
| 2026-07-09 | 2,700.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 104,051 |
| 2026-07-08 | 2,700.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | 295,578 |
| 2026-07-07 | 2,700.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 560,309 |
| 2026-07-06 | 2,800.00 | 2,900.00 | 2,700.00 | 2,700.00 | 2,700.00 | 305,923 |
| 2026-07-03 | 2,800.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 515,057 |
| 2026-07-02 | 2,800.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 433,256 |
| 2026-07-01 | 3,000.00 | 3,000.00 | 2,800.00 | 2,800.00 | 2,800.00 | 930,879 |
| 2026-06-30 | 3,100.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | 1,386,657 |
| 2026-06-29 | 2,700.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | 1,293,154 |
| 2026-06-26 | 2,600.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | 750,888 |
| 2026-06-25 | 2,700.00 | 2,800.00 | 2,600.00 | 2,600.00 | 2,600.00 | 141,221 |
| 2026-06-24 | 2,700.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 375,329 |
| 2026-06-23 | 2,600.00 | 2,800.00 | 2,600.00 | 2,600.00 | 2,600.00 | 318,907 |
| 2026-06-22 | 2,700.00 | 2,800.00 | 2,600.00 | 2,600.00 | 2,600.00 | 255,856 |
| 2026-06-19 | 2,700.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 265,647 |
| 2026-06-18 | 2,800.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 277,449 |
| 2026-06-17 | 2,700.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 21,623 |
| 2026-06-16 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 30,505 |
| 2026-06-15 | 2,800.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 33,375 |
| 2026-06-12 | 2,700.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 130,835 |
| 2026-06-11 | 2,700.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 200,996 |
| 2026-06-10 | 2,700.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 221,482 |
| 2026-06-09 | 2,700.00 | 2,800.00 | 2,600.00 | 2,800.00 | 2,800.00 | 126,673 |
| 2026-06-08 | 2,700.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | 485,374 |
| 2026-06-05 | 2,700.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 110,425 |
| 2026-06-04 | 2,800.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 42,789 |
| 2026-06-03 | 2,700.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 33,950 |
| 2026-06-02 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 91,845 |
| 2026-06-01 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 83,470 |
| 2026-05-29 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 273,209 |
| 2026-05-28 | 2,800.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 68,364 |
| 2026-05-27 | 2,700.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 423,812 |
| 2026-05-26 | 2,700.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 34,964 |
| 2026-05-25 | 2,700.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 285,674 |
| 2026-05-22 | 2,700.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 408,631 |
| 2026-05-21 | 2,800.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 473,543 |
| 2026-05-20 | 2,800.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 284,889 |
| 2026-05-19 | 2,800.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | 127,356 |
| 2026-05-18 | 2,800.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 202,808 |
| 2026-05-15 | 2,800.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | 59,409 |
| 2026-05-14 | 2,900.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | 45,614 |
| 2026-05-13 | 2,800.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 148,775 |
| 2026-05-12 | 2,700.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 167,710 |
| 2026-05-11 | 2,900.00 | 2,900.00 | 2,700.00 | 2,700.00 | 2,700.00 | 41,190 |
| 2026-05-08 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 75,196 |
| 2026-05-07 | 2,800.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 54,119 |
| 2026-05-06 | 2,800.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | 37,700 |
| 2026-05-05 | 2,800.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 22,583 |
| 2026-05-04 | 2,900.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 338,456 |
| 2026-04-29 | 3,000.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | 316,103 |
| 2026-04-28 | 2,900.00 | 3,000.00 | 2,800.00 | 3,000.00 | 3,000.00 | 552,955 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.