Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MNL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 606.00 | -8.00 | -1.30% | 610.00 | 610.00 | 606.00 | 15,453 |
| Apr 30 2024 | 614.00 | -2.00 | -0.32% | 610.00 | 614.00 | 610.00 | 17,959 |
| Apr 29 2024 | 616.00 | 4.00 | 0.65% | 620.00 | 620.00 | 612.00 | 100,866 |
| Apr 26 2024 | 612.00 | 14.00 | 2.34% | 598.00 | 622.00 | 598.00 | 56,856 |
| Apr 25 2024 | 598.00 | -12.00 | -1.97% | 612.00 | 612.00 | 598.00 | 21,533 |
| Apr 24 2024 | 610.00 | 10.00 | 1.67% | 620.00 | 624.00 | 610.00 | 48,433 |
| Apr 23 2024 | 600.00 | -20.00 | -3.23% | 612.00 | 616.00 | 594.00 | 65,618 |
| Apr 22 2024 | 620.00 | 0.00 | 0.00% | 612.00 | 620.00 | 612.00 | 91,219 |
| Apr 19 2024 | 620.00 | 0.00 | 0.00% | 620.00 | 620.00 | 610.00 | 45,039 |
| Apr 18 2024 | 620.00 | 0.00 | 0.00% | 622.00 | 632.00 | 620.00 | 42,222 |
| Apr 17 2024 | 620.00 | 0.00 | 0.00% | 632.00 | 632.00 | 620.00 | 9,028 |
| Apr 16 2024 | 620.00 | -22.00 | -3.43% | 640.00 | 640.00 | 620.00 | 72,586 |
| Apr 15 2024 | 642.00 | 0.00 | 0.00% | 652.00 | 656.00 | 642.00 | 24,768 |
| Apr 12 2024 | 642.00 | 2.00 | 0.31% | 646.00 | 658.00 | 642.00 | 202,035 |
| Apr 11 2024 | 640.00 | -4.00 | -0.62% | 646.00 | 646.00 | 640.00 | 73,865 |
| Apr 10 2024 | 644.00 | -4.00 | -0.62% | 646.00 | 650.00 | 644.00 | 37,362 |
| Apr 09 2024 | 648.00 | 8.00 | 1.25% | 656.00 | 656.00 | 646.00 | 75,126 |
| Apr 08 2024 | 640.00 | 0.00 | 0.00% | 640.00 | 640.00 | 640.00 | 111,908 |
| Apr 05 2024 | 640.00 | -20.00 | -3.03% | 664.00 | 664.00 | 640.00 | 74,812 |
| Apr 04 2024 | 660.00 | 8.00 | 1.23% | 664.00 | 666.00 | 660.00 | 145,227 |
| Apr 03 2024 | 652.00 | 2.00 | 0.31% | 652.00 | 652.00 | 644.00 | 66,561 |
| Apr 02 2024 | 650.00 | -18.00 | -2.69% | 654.00 | 656.00 | 650.00 | 61,821 |
| Mar 28 2024 | 668.00 | 8.00 | 1.21% | 668.00 | 668.00 | 668.00 | 34,706 |
| Mar 27 2024 | 660.00 | -14.00 | -2.08% | 660.00 | 660.00 | 660.00 | 51,715 |
| Mar 26 2024 | 674.00 | -2.00 | -0.30% | 674.00 | 674.00 | 672.00 | 34,061 |
| Mar 25 2024 | 676.00 | 12.00 | 1.81% | 680.00 | 680.00 | 672.00 | 100,692 |
| Mar 22 2024 | 664.00 | -14.00 | -2.06% | 678.00 | 680.00 | 664.00 | 231,480 |
| Mar 21 2024 | 678.00 | 22.00 | 3.35% | 672.00 | 678.00 | 670.00 | 35,829 |
| Mar 20 2024 | 656.00 | -13.00 | -1.94% | 656.00 | 664.00 | 650.00 | 52,387 |
| Mar 19 2024 | 669.00 | 9.00 | 1.36% | 660.00 | 669.00 | 660.00 | 66,088 |
| Mar 18 2024 | 660.00 | -20.00 | -2.94% | 670.00 | 670.00 | 660.00 | 50,293 |
| Mar 15 2024 | 680.00 | 6.00 | 0.89% | 680.00 | 680.00 | 680.00 | 108,117 |
| Mar 14 2024 | 674.00 | 8.00 | 1.20% | 666.00 | 682.00 | 666.00 | 27,984 |
| Mar 13 2024 | 666.00 | -4.00 | -0.60% | 678.00 | 684.00 | 666.00 | 90,075 |
| Mar 12 2024 | 670.00 | 0.00 | 0.00% | 678.00 | 682.00 | 670.00 | 68,829 |
| Mar 11 2024 | 670.00 | -16.00 | -2.33% | 672.00 | 672.00 | 670.00 | 102,070 |
| Mar 08 2024 | 686.00 | 14.00 | 2.08% | 678.00 | 690.00 | 678.00 | 108,731 |
| Mar 07 2024 | 672.00 | 4.00 | 0.60% | 670.00 | 674.00 | 668.00 | 54,418 |
| Mar 06 2024 | 668.00 | 13.00 | 1.98% | 660.00 | 668.00 | 652.00 | 35,098 |
| Mar 05 2024 | 655.00 | -13.00 | -1.95% | 664.00 | 664.00 | 655.00 | 75,578 |
| Mar 04 2024 | 668.00 | 26.00 | 4.05% | 660.00 | 670.00 | 660.00 | 100,221 |
| Mar 01 2024 | 642.00 | 18.00 | 2.88% | 648.00 | 660.00 | 642.00 | 77,536 |
| Feb 29 2024 | 624.00 | -6.00 | -0.95% | 642.00 | 642.00 | 624.00 | 57,121 |
| Feb 28 2024 | 630.00 | -11.00 | -1.72% | 638.00 | 638.00 | 630.00 | 80,647 |
| Feb 27 2024 | 641.00 | 15.00 | 2.40% | 648.00 | 648.00 | 641.00 | 35,109 |
| Feb 26 2024 | 626.00 | -16.00 | -2.49% | 626.00 | 648.00 | 626.00 | 71,041 |
| Feb 23 2024 | 642.00 | -8.00 | -1.23% | 650.00 | 650.00 | 634.00 | 68,828 |
| Feb 22 2024 | 650.00 | 46.00 | 7.62% | 630.00 | 650.00 | 628.00 | 87,343 |
| Feb 21 2024 | 604.00 | -13.00 | -2.11% | 608.00 | 608.00 | 604.00 | 77,391 |
| Feb 20 2024 | 617.00 | -6.00 | -0.96% | 630.00 | 630.00 | 617.00 | 32,123 |
| Feb 19 2024 | 623.00 | 5.00 | 0.81% | 623.00 | 623.00 | 623.00 | 39,109 |
| Feb 16 2024 | 618.00 | -4.00 | -0.64% | 630.00 | 630.00 | 618.00 | 41,808 |
| Feb 15 2024 | 622.00 | 0.00 | 0.00% | 612.00 | 622.00 | 612.00 | 44,644 |
| Feb 14 2024 | 622.00 | 10.00 | 1.63% | 622.00 | 622.00 | 622.00 | 52,604 |
| Feb 13 2024 | 612.00 | -12.00 | -1.92% | 622.00 | 622.00 | 612.00 | 99,786 |
| Feb 12 2024 | 624.00 | 2.00 | 0.32% | 630.00 | 632.00 | 620.00 | 70,860 |
| Feb 09 2024 | 622.00 | 14.00 | 2.30% | 622.00 | 624.00 | 614.00 | 101,799 |
| Feb 08 2024 | 608.00 | 22.00 | 3.75% | 608.00 | 620.00 | 606.00 | 127,187 |
| Feb 07 2024 | 586.00 | -2.00 | -0.34% | 596.00 | 596.00 | 586.00 | 59,944 |
| Feb 06 2024 | 588.00 | 2.00 | 0.34% | 590.00 | 592.00 | 588.00 | 73,710 |
| Feb 05 2024 | 586.00 | 14.00 | 2.45% | 584.00 | 604.00 | 584.00 | 168,470 |
| Feb 02 2024 | 572.00 | 5.00 | 0.88% | 572.00 | 584.00 | 572.00 | 98,777 |
