Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MANA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 28.79 | -2.46 | -7.87% | 31.31 | 31.663 | 28.79 | 2,799 |
| May 30 2024 | 31.25 | 0.35 | 1.13% | 31.29 | 31.29 | 31.25 | 688 |
| May 29 2024 | 30.90 | -0.10 | -0.32% | 31.00 | 31.50 | 30.90 | 967 |
| May 28 2024 | 31.00 | 1.04 | 3.47% | 31.46 | 34.03 | 30.96 | 2,464 |
| May 24 2024 | 29.96 | 3.71 | 14.13% | 26.5545 | 30.00 | 26.5545 | 2,924 |
| May 23 2024 | 26.25 | 0.00 | 0.00% | 26.35 | 27.57 | 26.25 | 8,750 |
| May 22 2024 | 26.25 | 0.00 | 0.00% | 26.25 | 26.25 | 26.25 | 0 |
| May 21 2024 | 26.25 | 4.00 | 17.98% | 23.69 | 29.21 | 23.69 | 3,518 |
| May 20 2024 | 22.25 | 1.65 | 8.01% | 20.60 | 22.25 | 20.578 | 1,404 |
| May 17 2024 | 20.60 | -2.78 | -11.89% | 23.35 | 23.35 | 20.60 | 2,008 |
| May 16 2024 | 23.38 | -0.27 | -1.14% | 23.663 | 24.30 | 23.38 | 1,881 |
| May 15 2024 | 23.65 | 0.11 | 0.47% | 23.45 | 23.98 | 22.5708 | 5,466 |
| May 14 2024 | 23.54 | 0.13 | 0.56% | 23.15 | 23.54 | 23.15 | 548 |
| May 13 2024 | 23.41 | -0.59 | -2.46% | 23.00 | 24.93 | 22.07 | 5,780 |
| May 10 2024 | 24.00 | 0.75 | 3.23% | 21.29 | 25.08 | 21.25 | 6,214 |
| May 09 2024 | 23.25 | 2.75 | 13.41% | 21.00 | 23.86 | 21.00 | 810 |
| May 08 2024 | 20.50 | 0.10 | 0.49% | 19.75 | 20.50 | 18.06 | 2,651 |
| May 07 2024 | 20.40 | -2.87 | -12.33% | 20.50 | 21.40 | 18.75 | 11,451 |
| May 06 2024 | 23.27 | -1.19 | -4.87% | 26.00 | 26.00 | 23.27 | 4,154 |
| May 03 2024 | 24.46 | 1.96 | 8.71% | 23.89 | 25.00 | 23.20 | 5,536 |
| May 02 2024 | 22.50 | 4.50 | 25.00% | 18.75 | 23.01 | 18.20 | 13,408 |
| May 01 2024 | 18.00 | 1.20 | 7.14% | 16.50 | 18.50 | 16.50 | 9,373 |
| Apr 30 2024 | 16.80 | -1.20 | -6.67% | 17.95 | 17.95 | 15.26 | 6,079 |
| Apr 29 2024 | 18.00 | -3.00 | -14.29% | 20.07 | 20.25 | 17.10 | 9,846 |
| Apr 26 2024 | 21.00 | -0.10 | -0.47% | 21.00 | 21.49 | 20.05 | 9,284 |
| Apr 25 2024 | 21.10 | -1.75 | -7.66% | 24.00 | 24.00 | 20.50 | 10,766 |
| Apr 24 2024 | 22.85 | -7.20 | -23.96% | 28.32 | 28.32 | 22.77 | 8,848 |
| Apr 23 2024 | 30.05 | 1.10 | 3.80% | 31.50 | 31.50 | 30.05 | 2,461 |
| Apr 22 2024 | 28.95 | -2.05 | -6.61% | 33.00 | 33.00 | 27.51 | 5,509 |
| Apr 19 2024 | 31.00 | -1.50 | -4.62% | 34.00 | 34.00 | 31.00 | 985 |
| Apr 18 2024 | 32.50 | 6.95 | 27.20% | 26.50 | 32.50 | 26.50 | 3,326 |
| Apr 17 2024 | 25.55 | -1.97 | -7.16% | 31.05 | 31.05 | 24.03 | 5,251 |
| Apr 16 2024 | 27.52 | 0.52 | 1.93% | 30.00 | 32.00 | 26.47 | 6,759 |
| Apr 15 2024 | 27.00 | -7.00 | -20.59% | 34.00 | 34.00 | 27.00 | 6,232 |
| Apr 12 2024 | 34.00 | -3.00 | -8.11% | 36.00 | 36.00 | 32.625 | 3,747 |
| Apr 11 2024 | 37.00 | 1.00 | 2.78% | 37.01 | 37.01 | 37.00 | 1,094 |
| Apr 10 2024 | 36.00 | -3.99 | -9.98% | 37.50 | 37.65 | 35.02 | 2,529 |
| Apr 09 2024 | 39.99 | -2.58 | -6.05% | 42.00 | 42.00 | 36.85 | 2,423 |
| Apr 08 2024 | 42.566 | 2.56 | 6.39% | 39.86 | 45.00 | 39.86 | 3,823 |
| Apr 05 2024 | 40.01 | -2.99 | -6.95% | 44.50 | 45.00 | 40.01 | 6,022 |
| Apr 04 2024 | 43.00 | 1.90 | 4.62% | 44.00 | 47.90 | 41.60 | 6,026 |
| Apr 03 2024 | 41.10 | 0.05 | 0.12% | 41.01 | 47.95 | 41.00 | 2,923 |
| Apr 02 2024 | 41.05 | -11.10 | -21.28% | 50.00 | 50.00 | 41.05 | 5,032 |
| Apr 01 2024 | 52.15 | 0.65 | 1.26% | 50.50 | 54.39 | 48.25 | 9,131 |
| Mar 28 2024 | 51.50 | -1.50 | -2.83% | 53.00 | 53.00 | 46.01 | 1,143 |
| Mar 27 2024 | 53.00 | 1.76 | 3.43% | 49.20 | 53.15 | 47.55 | 3,341 |
| Mar 26 2024 | 51.24 | 1.44 | 2.89% | 54.45 | 54.45 | 48.11 | 5,529 |
| Mar 25 2024 | 49.80 | 10.80 | 27.69% | 40.75 | 50.00 | 40.60 | 11,322 |
| Mar 22 2024 | 39.00 | -8.94 | -18.65% | 38.00 | 43.97 | 38.00 | 1,707 |
| Mar 21 2024 | 47.94 | 14.94 | 45.27% | 30.05 | 47.94 | 30.05 | 2,177 |
| Mar 20 2024 | 33.00 | -1.00 | -2.94% | 32.945 | 33.00 | 28.07 | 6,843 |
| Mar 19 2024 | 34.00 | 2.70 | 8.63% | 27.00 | 34.00 | 27.00 | 6,691 |
| Mar 18 2024 | 31.30 | -6.50 | -17.20% | 37.01 | 37.01 | 29.26 | 14,034 |
| Mar 15 2024 | 37.80 | -3.07 | -7.51% | 40.00 | 42.98 | 35.65 | 20,189 |
| Mar 14 2024 | 40.87 | -7.16 | -14.91% | 56.88 | 56.88 | 37.45 | 15,568 |
| Mar 13 2024 | 48.03 | -1.97 | -3.94% | 50.75 | 56.87 | 48.03 | 5,261 |
| Mar 12 2024 | 50.00 | -11.00 | -18.03% | 62.00 | 69.73 | 33.10 | 24,618 |
| Mar 11 2024 | 61.00 | 13.50 | 28.42% | 49.65 | 67.99 | 49.65 | 27,095 |
| Mar 08 2024 | 47.50 | 2.75 | 6.15% | 46.00 | 47.50 | 42.80 | 6,552 |
| Mar 07 2024 | 44.75 | -2.24 | -4.77% | 48.00 | 54.00 | 32.99 | 20,802 |
| Mar 06 2024 | 46.99 | 9.99 | 27.00% | 38.50 | 46.99 | 33.28 | 30,278 |
| Mar 05 2024 | 37.00 | 6.80 | 22.52% | 32.95 | 42.70 | 32.75 | 13,153 |
