Want to see JP:156A full AI Analyst Report?
Material Group, Inc. (156A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 740.00 | 748.00 | 737.00 | 745.00 | 745.00 | +0.81% | 33,000 | 0.69 |
| Oct 29, 2026 | 735.00 | 746.00 | 732.00 | 739.00 | 739.00 | +0.82% | 49,000 | 1.00 |
| Oct 28, 2026 | 741.00 | 755.00 | 732.00 | 733.00 | 733.00 | -0.27% | 52,000 | 1.06 |
| Oct 27, 2026 | 739.00 | 745.00 | 730.00 | 735.00 | 735.00 | -1.08% | 67,200 | 1.37 |
| Oct 26, 2026 | 735.00 | 750.00 | 732.00 | 743.00 | 743.00 | +1.78% | 54,800 | 1.13 |
| Oct 23, 2026 | 733.00 | 734.00 | 715.00 | 730.00 | 730.00 | -1.48% | 83,000 | 1.71 |
| Oct 22, 2026 | 763.00 | 772.00 | 740.00 | 741.00 | 741.00 | -2.37% | 88,100 | 1.84 |
| Oct 21, 2026 | 745.00 | 783.00 | 740.00 | 759.00 | 759.00 | +2.57% | 129,800 | 2.80 |
| Oct 20, 2026 | 761.00 | 761.00 | 736.00 | 740.00 | 740.00 | -3.01% | 106,300 | 2.33 |
| Oct 19, 2026 | 760.00 | 765.00 | 747.00 | 763.00 | 763.00 | +0.13% | 100,900 | 2.27 |
| Oct 16, 2026 | 762.00 | 769.00 | 760.00 | 762.00 | 762.00 | +0.00% | 143,100 | 3.33 |
| Oct 15, 2026 | 778.00 | 788.00 | 758.00 | 762.00 | 762.00 | -13.70% | 334,400 | 8.88 |
| Oct 14, 2026 | 875.00 | 900.00 | 856.00 | 883.00 | 883.00 | +1.38% | 153,000 | 4.21 |
| Oct 13, 2026 | 880.00 | 881.00 | 854.00 | 871.00 | 871.00 | -0.46% | 63,400 | 1.75 |
| Oct 12, 2026 | 875.00 | 876.00 | 858.00 | 875.00 | 875.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 858.00 | 876.00 | 858.00 | 875.00 | 875.00 | +1.98% | 33,100 | 0.84 |
| Oct 08, 2026 | 856.00 | 858.00 | 845.00 | 858.00 | 858.00 | -0.46% | 23,600 | 0.60 |
| Oct 07, 2026 | 859.00 | 864.00 | 854.00 | 862.00 | 862.00 | +0.35% | 18,800 | 0.48 |
| Oct 06, 2026 | 850.00 | 861.00 | 850.00 | 859.00 | 859.00 | +1.06% | 27,200 | 0.70 |
| Oct 05, 2026 | 863.00 | 863.00 | 846.00 | 850.00 | 850.00 | +0.00% | 32,800 | 0.84 |
| Oct 02, 2026 | 863.00 | 869.00 | 846.00 | 850.00 | 850.00 | -1.62% | 33,500 | 0.86 |
| Oct 01, 2026 | 873.00 | 873.00 | 859.00 | 864.00 | 864.00 | -1.03% | 21,900 | 0.55 |
| Sep 30, 2026 | 864.00 | 877.00 | 861.00 | 873.00 | 873.00 | +1.04% | 10,600 | 0.26 |
| Sep 29, 2026 | 874.00 | 874.00 | 860.00 | 864.00 | 864.00 | -0.35% | 23,300 | 0.57 |
| Sep 28, 2026 | 874.00 | 882.00 | 864.00 | 867.00 | 867.00 | -0.80% | 21,600 | 0.53 |
| Sep 25, 2026 | 876.00 | 876.00 | 866.00 | 874.00 | 874.00 | +0.23% | 14,700 | 0.36 |
| Sep 24, 2026 | 878.00 | 878.00 | 865.00 | 872.00 | 872.00 | -0.46% | 28,300 | 0.69 |
| Sep 23, 2026 | 880.00 | 884.00 | 872.00 | 876.00 | 876.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 880.00 | 884.00 | 872.00 | 876.00 | 876.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 880.00 | 884.00 | 872.00 | 876.00 | 876.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 880.00 | 884.00 | 872.00 | 876.00 | 876.00 | +0.57% | 14,700 | 0.35 |
| Sep 17, 2026 | 860.00 | 877.00 | 860.00 | 871.00 | 871.00 | +1.28% | 24,900 | 0.59 |
| Sep 16, 2026 | 858.00 | 867.00 | 858.00 | 860.00 | 860.00 | -0.81% | 23,600 | 0.56 |
| Sep 15, 2026 | 862.00 | 873.00 | 862.00 | 867.00 | 867.00 | -0.23% | 14,900 | 0.34 |
| Sep 14, 2026 | 841.00 | 869.00 | 841.00 | 869.00 | 869.00 | +3.08% | 34,300 | 0.77 |
| Sep 11, 2026 | 839.00 | 848.00 | 832.00 | 843.00 | 843.00 | -0.71% | 45,600 | 1.04 |
| Sep 10, 2026 | 848.00 | 860.00 | 848.00 | 849.00 | 849.00 | -1.05% | 24,500 | 0.56 |
| Sep 09, 2026 | 884.00 | 884.00 | 854.00 | 858.00 | 858.00 | -3.70% | 41,200 | 0.94 |
| Sep 08, 2026 | 898.00 | 903.00 | 891.00 | 891.00 | 891.00 | -0.89% | 16,200 | 0.37 |
| Sep 07, 2026 | 897.00 | 899.00 | 882.00 | 899.00 | 899.00 | -0.44% | 43,600 | 1.00 |
| Sep 04, 2026 | 856.00 | 907.00 | 856.00 | 903.00 | 903.00 | +6.11% | 112,200 | 2.63 |
| Sep 03, 2026 | 848.00 | 858.00 | 848.00 | 851.00 | 851.00 | -0.12% | 22,400 | 0.52 |
| Sep 02, 2026 | 857.00 | 858.00 | 837.00 | 852.00 | 852.00 | -0.58% | 38,500 | 0.89 |
| Sep 01, 2026 | 870.00 | 870.00 | 849.00 | 857.00 | 857.00 | -1.61% | 34,800 | 0.81 |
| Aug 31, 2026 | 849.00 | 878.00 | 842.00 | 871.00 | 871.00 | +3.20% | 88,300 | 2.08 |
| Aug 28, 2026 | 841.00 | 858.00 | 839.00 | 844.00 | 844.00 | +0.73% | 87,100 | 2.09 |
| Aug 27, 2026 | 864.00 | 868.00 | 856.00 | 864.00 | 837.90 | +0.12% | 110,700 | 2.66 |
| Aug 26, 2026 | 860.00 | 871.00 | 856.00 | 863.00 | 836.93 | +0.00% | 29,100 | 0.70 |
| Aug 25, 2026 | 863.00 | 870.00 | 860.00 | 863.00 | 836.93 | +0.00% | 18,000 | 0.43 |
| Aug 24, 2026 | 852.00 | 880.00 | 852.00 | 863.00 | 836.93 | +1.05% | 43,600 | 1.04 |