MAHLOG.BO(MAHLOG.BO)
MAHLOG.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $387.30 | $420.00 | $386.05 | $393.90 | 133,543 |
| 7/17/2026 | $388.20 | $389.95 | $381.75 | $389.95 | 2,646 |
| 7/16/2026 | $392.90 | $396.30 | $384.85 | $388.00 | 5,742 |
| 7/15/2026 | $395.25 | $398.55 | $385.35 | $389.40 | 6,420 |
| 7/14/2026 | $382.75 | $399.80 | $382.30 | $394.00 | 7,590 |
| 7/13/2026 | $384.85 | $389.95 | $382.00 | $382.10 | 4,600 |
| 7/10/2026 | $385.90 | $390.60 | $385.55 | $387.30 | 17,544 |
| 7/9/2026 | $384.70 | $390.90 | $384.50 | $389.55 | 6,375 |
| 7/8/2026 | $389.30 | $396.65 | $380.00 | $383.00 | 4,226 |
| 7/7/2026 | $400.00 | $402.85 | $389.30 | $389.30 | 4,042 |
| 7/6/2026 | $395.30 | $400.00 | $387.05 | $399.05 | 9,165 |
| 7/3/2026 | $386.05 | $416.25 | $386.05 | $393.65 | 58,294 |
| 7/2/2026 | $375.55 | $387.30 | $371.65 | $386.85 | 14,682 |
| 7/1/2026 | $375.00 | $375.00 | $369.25 | $372.20 | 3,173 |
| 6/30/2026 | $371.85 | $375.10 | $367.55 | $373.15 | 2,585 |
| 6/29/2026 | $368.50 | $374.00 | $367.00 | $371.85 | 8,087 |
| 6/25/2026 | $377.35 | $381.15 | $365.80 | $368.60 | 3,854 |
| 6/24/2026 | $383.70 | $390.00 | $375.10 | $376.15 | 15,052 |
| 6/23/2026 | $374.10 | $385.50 | $370.50 | $383.90 | 32,610 |
| 6/22/2026 | $356.70 | $373.00 | $356.70 | $371.30 | 16,512 |
| 6/19/2026 | $357.00 | $362.00 | $349.00 | $356.45 | 6,736 |
| 6/18/2026 | $345.70 | $355.95 | $344.80 | $355.95 | 77,359 |
| 6/17/2026 | $348.75 | $350.60 | $343.45 | $348.70 | 5,975 |
| 6/16/2026 | $350.05 | $351.70 | $342.45 | $347.10 | 1,672 |
| 6/15/2026 | $345.00 | $360.40 | $345.00 | $350.10 | 9,980 |
| 6/12/2026 | $326.10 | $341.70 | $326.10 | $340.00 | 4,344 |
| 6/11/2026 | $333.55 | $340.35 | $331.00 | $339.90 | 4,007 |
| 6/10/2026 | $340.55 | $350.50 | $337.30 | $339.40 | 4,483 |
| 6/9/2026 | $342.15 | $347.35 | $336.30 | $347.35 | 6,368 |
| 6/8/2026 | $345.45 | $348.60 | $336.05 | $337.95 | 3,470 |
| 6/5/2026 | $351.55 | $352.20 | $346.50 | $349.00 | 3,129 |
| 6/4/2026 | $348.10 | $350.70 | $344.00 | $347.05 | 2,268 |
| 6/3/2026 | $353.70 | $353.70 | $345.05 | $348.00 | 3,265 |
| 6/2/2026 | $349.95 | $349.95 | $341.00 | $349.00 | 3,429 |
| 6/1/2026 | $342.60 | $358.10 | $337.75 | $348.25 | 7,477 |
| 5/29/2026 | $348.45 | $349.15 | $340.00 | $342.55 | 3,882 |
| 5/27/2026 | $355.90 | $355.90 | $347.05 | $349.00 | 8,505 |
| 5/26/2026 | $358.90 | $363.00 | $352.40 | $354.15 | 4,258 |
| 5/25/2026 | $360.65 | $360.65 | $353.60 | $356.80 | 3,324 |
| 5/22/2026 | $360.00 | $361.00 | $352.90 | $353.25 | 8,705 |
| 5/21/2026 | $354.65 | $359.45 | $350.05 | $356.50 | 8,890 |
| 5/20/2026 | $357.60 | $357.60 | $350.00 | $353.95 | 2,606 |
| 5/19/2026 | $361.00 | $363.00 | $355.00 | $355.00 | 6,001 |
| 5/18/2026 | $361.55 | $363.10 | $350.00 | $361.30 | 9,211 |
| 5/15/2026 | $373.25 | $373.25 | $358.80 | $360.75 | 9,293 |
| 5/14/2026 | $367.10 | $379.45 | $365.00 | $366.30 | 19,277 |
| 5/13/2026 | $378.55 | $381.90 | $371.50 | $374.00 | 7,814 |
| 5/12/2026 | $380.90 | $386.55 | $372.50 | $377.45 | 10,486 |
| 5/11/2026 | $393.15 | $393.15 | $382.05 | $384.70 | 11,514 |
| 5/8/2026 | $398.10 | $401.15 | $396.00 | $397.80 | 3,441 |
| 5/7/2026 | $396.70 | $408.05 | $396.35 | $400.70 | 8,343 |
| 5/6/2026 | $396.85 | $401.50 | $390.85 | $399.45 | 9,303 |
| 5/5/2026 | $411.90 | $411.90 | $389.00 | $392.60 | 7,923 |
| 5/4/2026 | $403.65 | $418.85 | $403.65 | $413.95 | 10,143 |
| 4/30/2026 | $411.50 | $411.50 | $402.00 | $406.00 | 6,127 |
| 4/29/2026 | $410.15 | $417.80 | $405.85 | $411.00 | 5,702 |
| 4/28/2026 | $416.00 | $420.35 | $409.60 | $411.60 | 17,951 |
| 4/27/2026 | $404.75 | $426.65 | $404.00 | $411.45 | 25,800 |
| 4/24/2026 | $445.35 | $450.90 | $402.00 | $402.00 | 123,534 |
| 4/23/2026 | $437.00 | $447.35 | $431.00 | $443.10 | 29,259 |
| 4/22/2026 | $427.00 | $439.80 | $425.45 | $437.75 | 20,812 |
| 4/21/2026 | $432.00 | $437.95 | $423.35 | $425.00 | 10,566 |