Quantum Data Energy PLC (MAST.L) LSE
1.37
-0.132(-8.81%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
1.37
-0.132(-8.81%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.5 | 1.35 | 1.35 | 1.55 | 1.35 | 4.99M |
| April 01, 2026 | 1.53 | 1.51 | 1.51 | 1.53 | 1.5 | 1.24M |
| March 31, 2026 | 1.5 | 1.53 | 1.53 | 1.55 | 1.5 | 2.45M |
| March 30, 2026 | 1.5 | 1.5 | 1.5 | 1.6 | 1.5 | 907,061 |
| March 27, 2026 | 1.55 | 1.5 | 1.5 | 1.55 | 1.5 | 907,061 |
| March 26, 2026 | 1.52 | 1.5 | 1.5 | 1.6 | 1.5 | 952,562 |
| March 25, 2026 | 1.55 | 1.56 | 1.56 | 1.56 | 1.5 | 852,994 |
| March 24, 2026 | 1.58 | 1.5 | 1.5 | 1.58 | 1.5 | 1.13M |
| March 23, 2026 | 1.58 | 1.55 | 1.55 | 1.6 | 1.55 | 855,241 |
| March 20, 2026 | 1.54 | 1.59 | 1.59 | 1.6 | 1.54 | 1.43M |
| March 19, 2026 | 1.81 | 1.6 | 1.6 | 1.81 | 1.5 | 5.56M |
| March 18, 2026 | 1.9 | 1.8 | 1.8 | 1.9 | 1.77 | 1.7M |
| March 17, 2026 | 1.92 | 1.84 | 1.84 | 2 | 1.77 | 3.03M |
| March 16, 2026 | 1.98 | 1.9 | 1.9 | 2.09 | 1.87 | 3.7M |
| March 13, 2026 | 2.09 | 1.97 | 1.97 | 2.09 | 1.96 | 8.86M |
| March 12, 2026 | 2.1 | 2.09 | 2.09 | 2.13 | 2.05 | 1.74M |
| March 11, 2026 | 2.15 | 2.11 | 2.11 | 2.2 | 2.1 | 3.23M |
| March 10, 2026 | 2.3 | 2.22 | 2.22 | 2.3 | 2.08 | 1.67M |
| March 09, 2026 | 2.35 | 2.24 | 2.24 | 2.49 | 2.2 | 4.21M |
| March 06, 2026 | 2.27 | 2.4 | 2.4 | 2.47 | 2.26 | 2.87M |
| March 05, 2026 | 2.26 | 2.3 | 2.3 | 2.39 | 2.21 | 2.28M |
| March 04, 2026 | 2.14 | 2.23 | 2.23 | 2.34 | 2.11 | 3.13M |
| March 03, 2026 | 2.14 | 2.14 | 2.14 | 2.22 | 2.11 | 1.44M |
| March 02, 2026 | 2.11 | 2.22 | 2.22 | 2.22 | 2.11 | 1.59M |
| February 27, 2026 | 2.25 | 2.12 | 2.12 | 2.26 | 2.07 | 4.52M |
| February 26, 2026 | 2.22 | 2.12 | 2.12 | 2.26 | 2.07 | 4.52M |
| February 25, 2026 | 2.3 | 2.23 | 2.23 | 2.37 | 2.11 | 4.49M |
| February 24, 2026 | 2 | 2.28 | 2.28 | 2.32 | 2 | 11.73M |
| February 23, 2026 | 2.22 | 2.03 | 2.03 | 2.3 | 2 | 8.99M |
| February 20, 2026 | 2.25 | 2.21 | 0 | 2.49 | 2.15 | 7.16M |
| February 19, 2026 | 2 | 2.22 | 0 | 2.4 | 1.95 | 19.24M |
| February 18, 2026 | 2.25 | 1.9 | 0 | 2.35 | 1.9 | 8.03M |
| February 17, 2026 | 2.42 | 2.4 | 0 | 2.46 | 2.3 | 1.79M |
| February 16, 2026 | 2.52 | 2.42 | 0 | 2.57 | 2.2 | 5.06M |
| February 13, 2026 | 2.63 | 2.56 | 0 | 2.7 | 2.52 | 2.94M |
| February 12, 2026 | 2.6 | 2.6 | 0 | 2.74 | 2.55 | 4.5M |
| February 11, 2026 | 2.59 | 2.63 | 0 | 2.65 | 2.46 | 2.77M |
| February 10, 2026 | 2.64 | 2.57 | 0 | 2.78 | 2.53 | 4.25M |
| February 09, 2026 | 2.8 | 2.59 | 0 | 3.1 | 2.56 | 10.27M |
| February 06, 2026 | 3.52 | 3.42 | 0 | 3.52 | 3.31 | 1.12M |
| February 05, 2026 | 3.7 | 3.43 | 0 | 3.77 | 3.43 | 1.39M |
| February 04, 2026 | 4.18 | 3.7 | 0 | 4.18 | 3.35 | 3.06M |
| February 03, 2026 | 3.87 | 4.1 | 0 | 4.1 | 3.6 | 6.3M |
| February 02, 2026 | 3.59 | 3.6 | 0 | 3.71 | 3.35 | 2.09M |
| January 30, 2026 | 3.23 | 3.45 | 0 | 3.5 | 3.18 | 3.19M |
| January 29, 2026 | 3.57 | 3.18 | 0 | 3.7 | 3.11 | 7.69M |
| January 28, 2026 | 3.59 | 3.44 | 0 | 3.7 | 3.44 | 3.33M |
| January 27, 2026 | 3.93 | 3.56 | 0 | 4 | 3.5 | 5.72M |
| January 26, 2026 | 3.99 | 3.93 | 0 | 4.03 | 3.8 | 2.16M |
| January 23, 2026 | 3.99 | 3.98 | 0 | 4.06 | 3.9 | 1.13M |
| January 22, 2026 | 3.89 | 3.94 | 0 | 4.11 | 3.81 | 2.01M |
| January 21, 2026 | 3.85 | 3.88 | 0 | 4 | 3.76 | 3.14M |
| January 20, 2026 | 3.93 | 3.8 | 0 | 3.98 | 3.75 | 2.85M |
| January 19, 2026 | 4.06 | 3.95 | 0 | 4.23 | 3.8 | 2.79M |
| January 16, 2026 | 4.11 | 4.01 | 0 | 4.23 | 3.92 | 3.7M |
| January 15, 2026 | 4.13 | 4.05 | 0 | 4.19 | 3.9 | 5.72M |
| January 14, 2026 | 4.3 | 4.15 | 0 | 4.32 | 4.02 | 4.92M |
| January 13, 2026 | 4.55 | 4.35 | 0 | 4.55 | 4.12 | 2.62M |
| January 12, 2026 | 5.4 | 4.45 | 0 | 5.4 | 4.35 | 4.92M |
| January 09, 2026 | 3.82 | 5.07 | 0 | 5.25 | 3.57 | 9.23M |