MAHLIFE.BOMAHLIFE.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $367.70 | $377.00 | $367.05 | $375.30 | 4,697 |
| 1/13/2026 | $371.45 | $371.65 | $365.15 | $367.65 | 5,288 |
| 1/12/2026 | $375.35 | $376.60 | $370.50 | $371.45 | 8,282 |
| 1/9/2026 | $390.00 | $390.00 | $378.20 | $379.20 | 6,052 |
| 1/8/2026 | $397.75 | $397.75 | $388.00 | $390.95 | 5,921 |
| 1/7/2026 | $390.45 | $401.25 | $387.85 | $397.75 | 7,583 |
| 1/6/2026 | $392.00 | $398.55 | $385.80 | $394.50 | 5,317 |
| 1/5/2026 | $395.20 | $398.45 | $390.25 | $393.10 | 3,006 |
| 1/2/2026 | $395.75 | $400.30 | $394.10 | $395.15 | 5,832 |
| 1/1/2026 | $396.05 | $398.95 | $392.15 | $394.25 | 3,480 |
| 12/31/2025 | $391.35 | $399.55 | $390.85 | $394.30 | 5,501 |
| 12/30/2025 | $384.35 | $400.15 | $381.15 | $393.05 | 5,508 |
| 12/29/2025 | $391.80 | $393.90 | $385.00 | $386.10 | 7,000 |
| 12/26/2025 | $397.90 | $397.90 | $390.35 | $391.80 | 3,941 |
| 12/24/2025 | $399.55 | $401.95 | $397.35 | $397.85 | 2,053 |
| 12/23/2025 | $400.05 | $404.10 | $397.05 | $399.55 | 5,688 |
| 12/22/2025 | $398.65 | $408.05 | $398.65 | $403.60 | 9,073 |
| 12/19/2025 | $396.00 | $399.95 | $396.00 | $398.50 | 2,267 |
| 12/18/2025 | $399.50 | $407.90 | $392.45 | $397.05 | 8,165 |
| 12/17/2025 | $396.55 | $400.00 | $394.00 | $399.45 | 2,939 |
| 12/16/2025 | $400.00 | $400.00 | $394.00 | $396.60 | 6,319 |
| 12/15/2025 | $402.25 | $404.40 | $397.40 | $400.20 | 15,657 |
| 12/12/2025 | $404.50 | $407.55 | $400.45 | $401.60 | 5,123 |
| 12/11/2025 | $403.65 | $409.10 | $398.60 | $404.10 | 6,290 |
| 12/10/2025 | $405.05 | $410.00 | $402.95 | $403.65 | 8,684 |
| 12/9/2025 | $391.15 | $411.00 | $388.00 | $405.05 | 8,228 |
| 12/8/2025 | $412.10 | $412.10 | $391.65 | $395.80 | 21,904 |
| 12/5/2025 | $418.00 | $418.05 | $411.00 | $412.35 | 11,427 |
| 12/4/2025 | $420.35 | $421.15 | $412.00 | $418.55 | 17,765 |
| 12/3/2025 | $423.00 | $425.00 | $415.20 | $420.55 | 5,640 |
| 12/2/2025 | $422.40 | $422.75 | $414.30 | $419.30 | 12,194 |
| 12/1/2025 | $425.90 | $428.35 | $420.00 | $422.05 | 16,740 |
| 11/28/2025 | $415.55 | $426.65 | $412.65 | $419.35 | 51,735 |
| 11/27/2025 | $406.15 | $417.65 | $401.90 | $416.10 | 15,079 |
| 11/26/2025 | $390.75 | $407.00 | $389.75 | $405.35 | 14,836 |
| 11/25/2025 | $393.65 | $396.95 | $386.40 | $390.80 | 15,038 |
| 11/24/2025 | $392.40 | $399.00 | $387.10 | $395.20 | 26,451 |
| 11/21/2025 | $381.75 | $392.25 | $377.05 | $388.80 | 10,154 |
| 11/19/2025 | $399.85 | $399.85 | $384.05 | $387.60 | 21,360 |
| 11/18/2025 | $398.55 | $400.00 | $390.55 | $393.75 | 3,897 |
| 11/17/2025 | $387.40 | $398.50 | $386.15 | $397.75 | 11,737 |
| 11/14/2025 | $386.45 | $393.95 | $385.25 | $392.30 | 11,040 |
| 11/13/2025 | $390.85 | $394.60 | $385.25 | $386.35 | 6,705 |
| 11/12/2025 | $393.10 | $396.75 | $384.95 | $388.15 | 9,621 |
| 11/11/2025 | $397.10 | $401.35 | $392.20 | $393.15 | 13,698 |
| 11/10/2025 | $397.00 | $405.90 | $395.35 | $398.05 | 25,614 |
| 11/7/2025 | $400.80 | $401.00 | $389.35 | $397.50 | 6,701 |
| 11/6/2025 | $408.55 | $410.10 | $397.05 | $401.35 | 26,432 |
| 11/4/2025 | $409.65 | $417.45 | $404.35 | $408.55 | 17,476 |
| 11/3/2025 | $390.00 | $411.90 | $390.00 | $405.20 | 53,849 |
| 10/31/2025 | $390.70 | $390.80 | $383.95 | $385.70 | 18,100 |
| 10/30/2025 | $383.00 | $389.60 | $381.20 | $384.35 | 2,100 |
| 10/29/2025 | $385.60 | $388.90 | $384.40 | $386.50 | 6,280 |
| 10/28/2025 | $387.25 | $388.15 | $384.35 | $386.10 | 4,027 |
| 10/27/2025 | $393.85 | $393.85 | $382.80 | $386.45 | 11,071 |
| 10/24/2025 | $394.20 | $394.20 | $381.90 | $384.50 | 4,829 |
| 10/23/2025 | $392.15 | $395.55 | $385.70 | $386.45 | 10,628 |
| 10/21/2025 | $389.00 | $400.65 | $380.75 | $392.00 | 6,764 |
| 10/20/2025 | $380.00 | $386.55 | $379.95 | $384.95 | 31,093 |
| 10/17/2025 | $383.00 | $387.00 | $380.95 | $383.05 | 5,898 |