Get the Stockscreener App
2.25
0.45%
0.010
Man Group Plc Stock (MNGPF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 04, 2025 | $2.25 | $2.25 | $0.00 | 1,264.0 | +0.45% |
| Jul 31, 2025 | $2.24 | $2.24 | $0.00 | 117.0 | -3.45% |
| Jul 30, 2025 | $2.32 | $2.32 | $0.00 | 10,000.0 | -0.89% |
| Jul 29, 2025 | $2.34 | $2.34 | $0.00 | 192.0 | -6.36% |
| Jul 18, 2025 | $2.52 | $2.50 | $0.02 | 6,000.0 | +0.40% |
Man Group Plc Stock (MNGPF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Man Group Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MNGPF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Man Group Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Man Group Plc Stock (MNGPF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $2.25 | $2.25 | $0.00 | 2,528.0 | +0.45% |
| Jul, 2025 | $2.52 | $2.24 | $0.28 | 18,996.0 | -6.67% |
| Jun, 2025 | $2.50 | $2.30 | $0.20 | 21,518.0 | +2.56% |
| May, 2025 | $2.56 | $2.24 | $0.3248 | 27,954.0 | +5.88% |
| Apr, 2025 | $2.51 | $2.01 | $0.50 | 168,444.0 | -15.00% |
| Mar, 2025 | $2.93 | $2.60 | $0.33 | 1,900.0 | -4.06% |
| Feb, 2025 | $2.71 | $2.71 | $0.00 | 492.0 | +2.26% |
Man Group Plc Stock (MNGPF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.74 | $2.60 | $0.14 | 14,178.0 | +3.92% |
| Nov, 2024 | $2.60 | $2.55 | $0.05 | 3,152.0 | -1.54% |
| Oct, 2024 | $3.11 | $2.59 | $0.52 | 16,835.0 | -1.89% |
| Sep, 2024 | $2.64 | $2.64 | $0.00 | 185.0 | +1.93% |
| Aug, 2024 | $2.84 | $2.59 | $0.25 | 2,246.0 | -19.81% |
| Jul, 2024 | $3.28 | $3.02 | $0.256 | 26,279.0 | -0.92% |
| Jun, 2024 | $3.26 | $3.26 | $0.00 | 100.0 | -8.17% |
| Apr, 2024 | $3.55 | $3.51 | $0.04 | 1,505.0 | +15.26% |
| Mar, 2024 | $3.09 | $3.08 | $0.010 | 3,000.0 | +2.39% |
| Feb, 2024 | $3.02 | $2.83 | $0.19 | 1,550.0 | +9.78% |
| Jan, 2024 | $2.90 | $2.72 | $0.185 | 5,120.0 | -8.36% |
Man Group Plc Stock (MNGPF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.99 | $2.70 | $0.294 | 86,000.0 | +17.21% |
| Nov, 2023 | $2.80 | $2.55 | $0.249 | 1,434.0 | -8.89% |
| Oct, 2023 | $2.80 | $2.80 | $0.00 | 6,350.0 | +8.11% |
| Sep, 2023 | $2.65 | $2.46 | $0.19 | 16,625.0 | -4.43% |
| Aug, 2023 | $2.87 | $2.71 | $0.16 | 2,590.0 | -9.67% |
| Jul, 2023 | $3.10 | $2.79 | $0.32 | 2,982.0 | +8.70% |
| Jun, 2023 | $2.76 | $2.76 | $0.00 | 100.0 | +0.36% |
| May, 2023 | $2.80 | $2.64 | $0.16 | 4,333.0 | -1.79% |
| Apr, 2023 | $2.80 | $2.60 | $0.20 | 34,152.0 | -9.39% |
| Mar, 2023 | $3.42 | $2.69 | $0.73 | 70,737.0 | +3.00% |
| Feb, 2023 | $3.11 | $2.87 | $0.238 | 6,100.0 | +7.14% |
0.00%
0.89%
Cap:
|
Volume (24h):