Stock Charts

Market Type

MBL - Phoenix Beverages

Prices between 02/04/2024 and 31/03/2025
Trading Date Price Volume
2025-03-31 625.00 0
2025-03-28 625.00 154
2025-03-27 620.00 27
2025-03-26 620.00 0
2025-03-25 620.00 0
2025-03-24 620.00 4,000
2025-03-21 600.00 117
2025-03-20 600.00 2,500
2025-03-19 595.00 0
2025-03-18 595.00 0
2025-03-17 595.00 26
2025-03-14 595.00 30
2025-03-13 595.00 1,710
2025-03-11 639.00 3,010
2025-03-10 645.00 135
2025-03-07 666.00 745
2025-03-06 670.00 47
2025-03-05 670.00 111
2025-03-04 650.00 5,049
2025-03-03 602.00 46,869
2025-02-28 595.00 597
2025-02-25 595.00 100
2025-02-24 595.00 0
2025-02-21 595.00 1,800
2025-02-20 586.00 28
2025-02-19 586.00 0
2025-02-18 586.00 382
2025-02-17 585.00 1,400
2025-02-14 585.00 600
2025-02-13 575.00 0
2025-02-12 575.00 307
2025-02-10 552.00 0
2025-02-07 552.00 0
2025-02-06 552.00 0
2025-02-05 552.00 0
2025-02-04 552.00 0
2025-02-03 552.00 265
2025-01-30 549.00 80
2025-01-30 549.00 0
2025-01-28 549.00 53
2025-01-27 549.00 0
2025-01-24 549.00 0
2025-01-23 549.00 10
2025-01-22 549.00 111
2025-01-21 549.00 20,366
2025-01-20 548.00 0
2025-01-17 548.00 0
2025-01-16 548.00 0
2025-01-15 548.00 0
2025-01-14 548.00 1,187
2025-01-13 546.00 0
2025-01-10 546.00 20
2025-01-09 546.00 339
2025-01-08 546.00 0
2025-01-07 546.00 3,300
2025-01-06 542.00 0
2025-01-03 542.00 5
2024-12-31 542.00 0
2024-12-30 542.00 0
2024-12-27 542.00 0
2024-12-26 542.00 148
2024-12-24 542.00 0
2024-12-23 542.00 100
2024-12-20 541.00 0
2024-12-19 541.00 0
2024-12-18 541.00 10
2024-12-17 541.00 100
2024-12-16 541.00 0
2024-12-13 541.00 0
2024-12-12 541.00 6,300
2024-12-11 541.00 0
2024-12-10 541.00 1,600
2024-12-09 540.00 1,000
2024-12-06 537.00 0
2024-12-05 537.00 0
2024-12-04 537.00 402
2024-12-03 537.00 0
2024-12-02 537.00 0
2024-11-29 537.00 753
2024-11-28 537.00 100
2024-11-27 536.00 2,754
2024-11-26 536.00 4,403
2024-11-25 541.00 1,000
2024-11-22 535.00 3,900
2024-11-21 540.00 105
2024-11-20 540.00 5
2024-11-18 540.00 3,584
2024-11-15 533.00 0
2024-11-14 533.00 210
2024-11-13 533.00 0
2024-11-12 533.00 0
2024-11-11 533.00 105
2024-11-08 537.00 0
2024-11-07 537.00 0
2024-11-06 537.00 0
2024-11-05 537.00 1,280
2024-11-04 536.00 909
2024-11-01 535.00 10
2024-10-30 535.00 445
2024-10-29 535.00 300
2024-10-28 533.00 0
2024-10-25 533.00 0
2024-10-24 532.00 0
2024-10-23 533.00 1,200
2024-10-22 532.00 0
2024-10-21 532.00 1,400
2024-10-18 532.00 18,544
2024-10-17 531.00 0
2024-10-16 531.00 0
2024-10-15 531.00 790
2024-10-14 530.00 1,323
2024-10-11 530.00 10
2024-10-10 530.00 0
2024-10-09 530.00 1,573
2024-10-08 530.00 110
2024-10-07 520.00 715
2024-10-04 520.00 1,700
2024-10-03 520.00 5,330
2024-10-02 520.00 40,929
2024-09-30 503.00 12
2024-09-27 503.00 500
2024-09-26 501.00 0
2024-09-25 501.00 50
2024-09-25 501.00 50
2024-09-24 501.00 150
2024-09-23 501.00 0
2024-09-20 501.00 0
2024-09-19 501.00 4
2024-09-18 501.00 108
2024-09-17 501.00 2,023
2024-09-16 501.00 0
2024-09-13 501.00 0
2024-09-12 501.00 0
2024-09-11 501.00 0
2024-09-10 501.00 0
2024-09-09 501.00 0
2024-09-06 501.00 0
2024-09-05 501.00 250
2024-09-04 501.00 0
2024-09-03 501.00 0
2024-09-02 501.00 0
2024-08-30 501.00 0
2024-08-29 501.00 50
2024-08-28 501.00 16
2024-08-27 501.00 834
2024-08-26 501.00 0
2024-08-23 501.00 0
2024-08-22 501.00 2,166
2024-08-21 497.25 4,100
2024-08-20 497.25 0
2024-08-19 497.25 0
2024-08-16 497.25 0
2024-08-14 497.25 1,020
2024-08-13 497.00 0
2024-08-12 497.00 0
2024-08-09 497.00 37,328
2024-08-08 495.00 0
2024-08-07 495.00 28
2024-08-06 495.00 20
2024-08-05 495.00 352
2024-08-02 495.00 0
2024-08-01 495.00 600
2024-07-31 493.00 0
2024-07-30 493.00 150
2024-07-29 492.00 0
2024-07-26 492.00 0
2024-07-25 492.00 0
2024-07-24 492.00 5
2024-07-23 492.00 0
2024-07-22 492.00 0
2024-07-19 492.00 24
2024-07-18 492.00 0
2024-07-17 492.00 1
2024-07-16 492.00 68
2024-07-15 492.00 0
2024-07-12 492.00 0
2024-07-11 492.00 52
2024-07-10 492.00 0
2024-07-09 492.00 1
2024-07-08 492.00 121
2024-07-05 492.00 1,356
2024-07-04 491.00 100
2024-07-03 490.00 0
2024-07-02 490.00 0
2024-07-01 490.00 1
2024-06-28 490.00 0
2024-06-27 490.00 0
2024-06-26 490.00 0
2024-06-25 490.00 0
2024-06-24 490.00 200
2024-06-21 490.00 19
2024-06-19 490.00 0
2024-06-18 490.00 1,300
2024-06-17 490.00 900
2024-06-14 490.00 0
2024-06-13 490.00 100
2024-06-12 492.00 2,100
2024-06-11 490.75 8,200
2024-06-10 490.50 0
2024-06-07 490.50 0
2024-06-06 490.50 0
2024-06-05 490.50 0
2024-06-03 490.25 0
2024-05-31 490.25 83
2024-05-30 490.25 0
2024-05-29 490.25 200
2024-05-28 490.00 0
2024-05-27 490.00 5,647
2024-05-24 505.00 0
2024-05-23 505.00 0
2024-05-22 505.00 400
2024-05-21 505.00 0
2024-05-20 505.00 50
2024-05-17 505.00 0
2024-05-16 505.00 2,147
2024-05-15 500.00 0
2024-05-14 500.00 318
2024-05-13 500.00 200
2024-05-10 496.00 0
2024-05-09 496.00 0
2024-05-08 496.00 4,948
2024-05-07 500.00 0
2024-05-06 500.00 27
2024-05-03 500.00 5,101
2024-05-02 500.00 0
2024-04-30 500.00 8,000
2024-04-29 500.00 13,300
2024-04-26 500.00 800
2024-04-25 500.00 3,100
2024-04-24 500.00 1,003
2024-04-23 505.00 1,012
2024-04-18 505.00 0
2024-04-17 505.00 2,297
2024-04-16 505.00 2,900
2024-04-15 505.00 117
2024-04-12 505.00 100
2024-04-10 500.00 10
2024-04-08 500.00 0
2024-04-05 500.00 0
2024-04-04 500.00 0
2024-04-03 500.00 0
2024-04-02 500.00 6,003