tiprankstipranks
Man Group PLC (DE:M3N)
FRANKFURT:M3N
Germany Market
M3N
Man Group plc
RESEARCH TOOLSreports

Man Group plc (M3N) Historical Prices

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
2.92
2.92
2.92
2.92
2.92
+0.17%
0
0.00
Apr 08, 2026
3.01
3.01
3.01
3.01
2.92
+3.15%
0
0.00
Apr 07, 2026
2.92
2.92
2.92
2.92
2.83
+1.47%
0
0.00
Apr 06, 2026
2.88
2.88
2.88
2.88
2.79
0.00%
0
0.00
Apr 03, 2026
2.88
2.88
2.88
2.88
2.79
0.00%
0
0.00
Apr 02, 2026
2.88
2.88
2.88
2.88
2.79
-2.04%
0
0.00
Apr 01, 2026
2.94
2.94
2.94
2.94
2.84
+3.49%
0
0.00
Mar 31, 2026
2.84
2.84
2.84
2.84
2.75
0.00%
0
0.00
Mar 30, 2026
2.84
2.84
2.84
2.84
2.75
-2.07%
0
0.00
Mar 27, 2026
2.90
2.90
2.90
2.90
2.81
+0.72%
0
0.00
Mar 26, 2026
2.84
2.88
2.84
2.88
2.79
-0.71%
1,653
0.80
Mar 25, 2026
2.84
2.90
2.84
2.90
2.81
+4.31%
2,000
0.98
Mar 24, 2026
2.78
2.78
2.78
2.78
2.69
0.00%
0
0.00
Mar 23, 2026
2.78
2.78
2.78
2.78
2.69
-1.39%
4
<0.01
Mar 20, 2026
2.88
2.88
2.82
2.82
2.73
-4.75%
1,000
0.49
Mar 19, 2026
2.96
2.96
2.96
2.96
2.86
+1.38%
0
0.00
Mar 18, 2026
2.92
2.92
2.92
2.92
2.82
+2.10%
0
0.00
Mar 17, 2026
2.86
2.86
2.86
2.86
2.77
-1.39%
0
0.00
Mar 16, 2026
2.90
2.90
2.90
2.90
2.81
0.00%
700
0.34
Mar 13, 2026
2.90
2.90
2.90
2.90
2.81
+0.72%
0
0.00
Mar 12, 2026
2.88
2.88
2.88
2.88
2.79
0.00%
0
0.00
Mar 11, 2026
2.96
2.96
2.88
2.88
2.79
-1.38%
5,465
2.60
Mar 10, 2026
2.92
2.92
2.92
2.92
2.82
+0.68%
0
0.00
Mar 09, 2026
2.98
2.98
2.90
2.90
2.81
-5.84%
700
0.34
Mar 06, 2026
3.08
3.08
3.08
3.08
2.98
-0.63%
0
0.00
Mar 05, 2026
3.10
3.10
3.06
3.10
3.00
0.00%
64,291
60.25
Mar 04, 2026
2.98
3.10
2.98
3.10
3.00
+2.64%
1,000
0.95
Mar 03, 2026
3.02
3.02
3.02
3.02
2.92
+1.35%
0
0.00
Mar 02, 2026
2.96
2.98
2.96
2.98
2.88
-1.34%
1,000
0.97
Feb 27, 2026
3.02
3.02
3.02
3.02
2.92
-1.32%
0
0.00
Feb 26, 2026
3.06
3.06
3.06
3.06
2.96
0.00%
0
0.00
Feb 25, 2026
3.06
3.06
3.06
3.06
2.96
0.00%
0
0.00
Feb 24, 2026
3.06
3.06
3.06
3.06
2.96
-1.27%
0
0.00
Feb 23, 2026
3.10
3.10
3.10
3.10
3.00
+0.64%
0
0.00
Feb 20, 2026
3.08
3.08
3.08
3.08
2.98
-2.52%
0
0.00
Feb 19, 2026
3.16
3.16
3.16
3.16
3.06
-1.26%
0
0.00
Feb 18, 2026
3.12
3.20
3.12
3.20
3.10
+4.56%
100
0.09
Feb 17, 2026
3.06
3.06
3.06
3.06
2.96
+0.68%
0
0.00
Feb 16, 2026
3.04
3.04
3.04
3.04
2.94
-1.31%
0
0.00
Feb 13, 2026
3.06
3.08
3.06
3.08
2.98
+2.65%
1,103
1.05
Feb 12, 2026
3.00
3.00
3.00
3.00
2.90
+2.08%
0
0.00
Feb 11, 2026
3.02
3.02
2.94
2.94
2.84
-2.03%
5,000
5.14
Feb 10, 2026
3.00
3.02
3.00
3.00
2.90
+0.69%
7,700
9.06
Feb 09, 2026
2.98
2.98
2.98
2.98
2.88
0.00%
2,000
2.45
Feb 06, 2026
2.98
2.98
2.98
2.98
2.88
-1.97%
0
0.00
Feb 05, 2026
3.04
3.04
3.04
3.04
2.94
+0.65%
0
0.00
Feb 04, 2026
3.02
3.02
3.02
3.02
2.92
-1.32%
0
0.00
Feb 03, 2026
3.06
3.06
3.06
3.06
2.96
+2.71%
0
0.00
Feb 02, 2026
2.98
2.98
2.98
2.98
2.88
-0.69%
0
0.00
Jan 30, 2026
3.00
3.00
3.00
3.00
2.90
-1.96%
0
0.00
Rows:
50