MAHABANK.BOMAHABANK.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $65.82 | $67.77 | $64.30 | $65.90 | 5.92M |
| 1/13/2026 | $64.02 | $65.60 | $63.78 | $65.08 | 4.41M |
| 1/12/2026 | $62.79 | $64.19 | $62.19 | $63.83 | 2.25M |
| 1/9/2026 | $61.94 | $63.89 | $61.94 | $62.78 | 1.69M |
| 1/8/2026 | $63.13 | $63.56 | $61.85 | $62.03 | 1.79M |
| 1/7/2026 | $64.43 | $64.43 | $63.01 | $63.33 | 612,899 |
| 1/6/2026 | $64.61 | $65.04 | $63.70 | $64.43 | 2.03M |
| 1/5/2026 | $63.85 | $65.95 | $63.61 | $64.03 | 2.39M |
| 1/2/2026 | $63.59 | $64.15 | $63.37 | $63.93 | 869,470 |
| 1/1/2026 | $62.47 | $63.80 | $61.41 | $63.58 | 2.81M |
| 12/31/2025 | $60.44 | $62.60 | $60.30 | $62.05 | 1.87M |
| 12/30/2025 | $57.80 | $60.89 | $57.28 | $60.46 | 1.83M |
| 12/29/2025 | $57.00 | $58.08 | $56.96 | $57.76 | 1.11M |
| 12/26/2025 | $57.19 | $57.65 | $56.91 | $57.00 | 664,750 |
| 12/24/2025 | $57.76 | $58.00 | $57.16 | $57.28 | 525,339 |
| 12/23/2025 | $57.73 | $58.10 | $57.55 | $57.71 | 876,357 |
| 12/22/2025 | $57.06 | $57.82 | $57.03 | $57.69 | 947,728 |
| 12/19/2025 | $56.32 | $57.44 | $56.32 | $57.33 | 516,879 |
| 12/18/2025 | $56.80 | $56.80 | $55.96 | $56.36 | 507,460 |
| 12/17/2025 | $56.51 | $56.99 | $56.45 | $56.75 | 357,909 |
| 12/16/2025 | $57.12 | $57.50 | $56.45 | $56.51 | 421,905 |
| 12/15/2025 | $56.95 | $57.69 | $56.51 | $57.42 | 666,173 |
| 12/12/2025 | $57.43 | $57.65 | $56.90 | $57.04 | 1.63M |
| 12/11/2025 | $56.85 | $57.77 | $56.51 | $57.48 | 612,297 |
| 12/10/2025 | $56.69 | $57.60 | $56.50 | $56.66 | 1.05M |
| 12/9/2025 | $55.75 | $57.19 | $55.50 | $57.06 | 979,711 |
| 12/8/2025 | $57.25 | $57.40 | $55.71 | $56.30 | 1.97M |
| 12/5/2025 | $56.86 | $57.40 | $56.55 | $56.98 | 1.41M |
| 12/4/2025 | $56.50 | $57.04 | $55.80 | $56.96 | 1.11M |
| 12/3/2025 | $57.00 | $57.17 | $56.36 | $56.63 | 3.70M |
| 12/2/2025 | $56.32 | $58.79 | $56.01 | $57.61 | 4.62M |
| 12/1/2025 | $58.60 | $59.66 | $57.25 | $57.66 | 1.67M |
| 11/28/2025 | $59.32 | $59.45 | $58.43 | $58.56 | 778,201 |
| 11/27/2025 | $60.03 | $60.29 | $59.04 | $59.44 | 579,663 |
| 11/26/2025 | $59.89 | $60.93 | $59.61 | $59.91 | 1.04M |
| 11/25/2025 | $58.52 | $59.76 | $57.96 | $59.59 | 869,391 |
| 11/24/2025 | $58.68 | $59.46 | $58.03 | $58.25 | 504,414 |
| 11/21/2025 | $59.55 | $59.78 | $58.32 | $58.64 | 849,949 |
| 11/19/2025 | $60.50 | $61.55 | $59.65 | $61.12 | 2.05M |
| 11/18/2025 | $59.91 | $61.00 | $59.38 | $60.43 | 2.60M |
| 11/17/2025 | $58.00 | $60.31 | $58.00 | $59.91 | 1.62M |
| 11/14/2025 | $56.64 | $58.10 | $56.64 | $58.00 | 920,462 |
| 11/13/2025 | $57.57 | $57.64 | $56.88 | $56.96 | 607,712 |
| 11/12/2025 | $57.13 | $57.82 | $57.13 | $57.57 | 340,512 |
| 11/11/2025 | $58.68 | $58.68 | $56.69 | $57.08 | 1.20M |
| 11/10/2025 | $59.86 | $59.90 | $57.81 | $58.30 | 904,016 |
| 11/7/2025 | $57.19 | $59.79 | $56.84 | $59.61 | 1.84M |
| 11/6/2025 | $58.54 | $59.09 | $57.00 | $57.45 | 1.67M |
| 11/4/2025 | $59.94 | $59.94 | $58.30 | $58.46 | 667,735 |
| 11/3/2025 | $59.63 | $60.55 | $58.90 | $59.92 | 2.95M |
| 10/31/2025 | $58.43 | $61.10 | $58.21 | $59.04 | 1.30M |
| 10/30/2025 | $59.90 | $59.99 | $58.27 | $58.42 | 452,227 |
| 10/29/2025 | $60.21 | $60.74 | $59.44 | $59.77 | 854,110 |
| 10/28/2025 | $59.18 | $60.59 | $58.90 | $60.01 | 3.62M |
| 10/27/2025 | $58.94 | $59.60 | $57.85 | $58.94 | 1.03M |
| 10/24/2025 | $59.51 | $59.97 | $58.36 | $58.93 | 888,829 |
| 10/23/2025 | $60.18 | $60.84 | $59.23 | $59.41 | 1.93M |
| 10/21/2025 | $60.28 | $60.55 | $59.82 | $60.05 | 590,652 |
| 10/20/2025 | $57.85 | $59.92 | $57.40 | $59.58 | 1.87M |
| 10/17/2025 | $57.67 | $57.87 | $56.54 | $57.09 | 821,506 |