Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: MANA )

20.60 -2.78 (-11.89%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 16.71 17.16 16.70 16.70 4,232 -0.06(-0.36%)
Dec 28, 2023 16.90 18.50 16.76 16.76 3,352 -0.24(-1.41%)
Dec 27, 2023 16.49 17.00 16.10 17.00 1,321 +0.85(+5.29%)
Dec 26, 2023 14.97 16.48 14.97 16.15 3,867 +1.20(+8.00%)
Dec 22, 2023 15.06 15.29 14.95 14.95 2,273 +1.05(+7.55%)
Dec 21, 2023 12.71 15.00 12.20 13.90 5,387 +1.84(+15.26%)
Dec 20, 2023 12.30 12.99 12.06 12.06 1,990 -0.17(-1.39%)
Dec 19, 2023 12.32 12.32 10.11 12.23 3,116 -0.08(-0.65%)
Dec 18, 2023 13.00 13.00 12.31 12.31 1,481 -0.68(-5.23%)
Dec 15, 2023 12.67 12.99 11.26 12.99 4,059 -1.01(-7.21%)
Dec 14, 2023 15.00 15.99 13.43 14.00 3,153 -2.16(-13.37%)
Dec 13, 2023 12.03 16.16 11.00 16.16 2,568 +4.11(+34.11%)
Dec 12, 2023 12.00 12.23 12.00 12.05 1,443 +0.05(+0.42%)
Dec 11, 2023 12.30 12.30 12.00 12.00 743 -0.20(-1.64%)
Dec 08, 2023 12.23 12.24 12.18 12.20 6,819 +0.25(+2.09%)
Dec 07, 2023 11.65 11.95 11.65 11.95 1,556 +0.45(+3.91%)
Dec 06, 2023 11.15 11.50 10.61 11.50 3,806 +0.00(+0.00%)
Dec 05, 2023 13.58 13.58 11.44 11.50 2,721 -0.74(-6.06%)
Dec 04, 2023 11.59 13.00 11.59 12.24 2,711 +0.65(+5.63%)
Dec 01, 2023 11.54 11.59 11.54 11.59 274 +0.00(+0.00%)
Nov 30, 2023 13.24 13.58 11.59 11.59 1,405 -0.42(-3.50%)
Nov 29, 2023 13.52 13.52 12.01 12.01 650 +0.00(+0.00%)
Nov 28, 2023 12.01 13.58 12.01 12.01 1,596 +0.46(+3.98%)
Nov 27, 2023 13.91 13.91 11.55 11.55 2,064 -2.95(-20.34%)
Nov 24, 2023 14.50 14.50 13.91 14.50 1,185 +0.05(+0.35%)
Nov 22, 2023 15.80 15.80 14.45 14.45 2,432 -1.15(-7.37%)
Nov 21, 2023 15.25 16.00 14.21 15.60 2,277 +0.35(+2.30%)
Nov 20, 2023 14.50 15.34 13.90 15.25 4,831 +1.75(+12.96%)
Nov 17, 2023 13.55 13.55 13.50 13.50 743 +0.80(+6.30%)
Nov 16, 2023 12.69 17.00 11.81 12.70 12,216 +1.70(+15.45%)
Nov 15, 2023 11.75 12.54 11.00 11.00 1,245 -0.05(-0.45%)
Nov 14, 2023 14.55 14.55 9.800 11.05 5,125 -4.20(-27.54%)
Nov 13, 2023 16.00 19.49 12.20 15.25 9,090 -0.95(-5.86%)
Nov 10, 2023 7.990 19.68 7.940 16.20 18,071 +8.70(+116.00%)
Nov 09, 2023 6.900 8.500 6.450 7.500 11,223 +0.97(+14.85%)
Nov 08, 2023 5.391 6.600 5.391 6.530 3,759 +0.59(+9.93%)
Nov 07, 2023 6.580 6.580 5.680 5.940 2,373 -0.05(-0.83%)
Nov 06, 2023 3.550 6.310 3.550 5.990 9,713 +2.49(+71.14%)
Nov 03, 2023 3.500 3.500 3.150 3.500 8,077 +0.00(+0.00%)
Nov 02, 2023 3.460 3.550 3.260 3.500 1,782 +0.30(+9.37%)
Nov 01, 2023 3.410 3.950 3.200 3.200 14,494 -0.40(-11.11%)
Oct 31, 2023 4.000 4.000 3.140 3.600 14,553 -0.15(-4.00%)
Oct 30, 2023 3.400 4.134 3.400 3.750 10,047 -0.45(-10.71%)
Oct 27, 2023 4.260 4.260 4.150 4.200 1,664 -0.45(-9.68%)
Oct 26, 2023 4.710 4.710 4.240 4.650 488 -1.07(-18.65%)
Oct 25, 2023 5.690 6.300 5.638 5.716 840 +0.62(+12.08%)
Oct 24, 2023 5.750 7.310 4.955 5.100 8,186 +0.10(+2.00%)
Oct 23, 2023 4.960 5.000 4.930 5.000 1,585 +0.05(+1.01%)
Oct 20, 2023 4.950 4.960 4.930 4.950 3,889 +0.15(+3.13%)
Oct 19, 2023 4.950 5.000 4.800 4.800 883 -0.20(-4.00%)
Oct 18, 2023 5.000 5.000 4.900 5.000 620 +0.20(+4.17%)
Oct 17, 2023 4.800 4.800 4.800 4.800 150 +0.05(+1.05%)
Oct 16, 2023 4.600 4.750 3.600 4.750 1,000 -0.23(-4.62%)
Oct 13, 2023 5.000 5.000 4.980 4.980 600 +0.00(+0.00%)
Oct 12, 2023 4.980 4.980 4.980 4.980 100 +0.15(+3.11%)
Oct 11, 2023 4.830 4.830 4.830 4.830 100 +0.83(+20.75%)
Oct 10, 2023 4.830 4.830 4.000 4.000 300 -0.05(-1.23%)
Oct 09, 2023 4.100 4.100 4.050 4.050 1,137 +0.05(+1.25%)
Oct 06, 2023 4.000 4.100 4.000 4.000 200 -0.06(-1.48%)
Oct 05, 2023 4.200 4.200 4.060 4.060 352 -0.94(-18.80%)
Oct 04, 2023 4.920 5.000 4.920 5.000 2,019 +0.10(+2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.