MAS Plc - MSP.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,313	2,245	2,245	2,313	2,227	289,704
December 03, 2025	2,272	2,248	2,248	2,323	2,241	99,548
December 02, 2025	2,309	2,270	2,270	2,346	2,241	676,061
December 01, 2025	2,281	2,319	2,319	2,379	2,281	261,373
November 28, 2025	2,400	2,396	2,396	2,417	2,307	163,177
November 27, 2025	2,269	2,390	2,389	2,444	2,269	619,625
November 26, 2025	2,310	2,314	2,313	2,330	2,259	750,173
November 25, 2025	2,267	2,289	2,289	2,289	2,225	372,458
November 24, 2025	2,250	2,252	2,251	2,263	2,233	347,019
November 21, 2025	2,224	2,226	2,226	2,240	2,161	293,826
November 20, 2025	2,194	2,224	2,224	2,258	2,141	358,042
November 19, 2025	2,199	2,189	2,189	2,204	2,166	138,708
November 18, 2025	2,144	2,191	2,191	2,199	2,144	522,047
November 17, 2025	2,199	2,176	2,176	2,199	2,144	595,912
November 14, 2025	2,190	2,179	2,179	2,200	2,133	1.92M
November 13, 2025	2,190	2,190	2,190	2,190	2,150	1.35M
November 12, 2025	2,129	2,161	2,161	2,190	2,120	3.7M
November 11, 2025	2,085	2,131	2,131	2,150	2,085	97,577
November 10, 2025	2,105	2,147	2,147	2,197	2,096	746,655
November 07, 2025	2,131	2,149	2,151	2,151	2,120	750,882
November 06, 2025	2,184	2,129	2,129	2,184	2,105	239,365
November 05, 2025	2,100	2,161	2,161	2,163	2,099	2.16M
November 04, 2025	2,111	2,099	2,099	2,127	2,065	1.29M
November 03, 2025	2,137	2,110	2,110	2,137	2,109	505,636
October 31, 2025	2,056	2,110	2,109	2,120	2,056	405,054
October 30, 2025	2,061	2,099	2,099	2,112	2,061	693,506
October 29, 2025	2,123	2,072	2,072	2,123	2,070	432,187
October 28, 2025	2,060	2,115	2,115	2,115	2,046	5.39M
October 27, 2025	2,080	2,062	2,062	2,080	2,032	955,469
October 24, 2025	2,118	2,081	2,081	2,119	2,044	1.43M
October 23, 2025	2,142	2,119	2,119	2,151	2,083	340,150
October 22, 2025	2,131	2,134	2,134	2,136	2,120	600,294
October 21, 2025	2,105	2,120	2,120	2,120	2,100	3.54M
October 20, 2025	2,108	2,108	2,108	2,121	2,100	1.26M
October 17, 2025	2,084	2,100	2,101	2,110	2,061	3.48M
October 16, 2025	2,124	2,094	2,094	2,124	2,066	1.62M
October 15, 2025	2,115	2,118	2,118	2,133	2,103	792,230
October 14, 2025	2,131	2,113	2,113	2,131	2,091	5.76M
October 13, 2025	2,240	2,102	2,102	2,242	2,086	3.95M
October 10, 2025	2,225	2,231	2,231	2,245	2,195	684,141
October 09, 2025	2,151	2,216	2,216	2,225	2,151	351,239
October 08, 2025	2,174	2,191	2,191	2,191	2,164	1.96M
October 07, 2025	2,174	2,163	2,163	2,174	2,146	2.46M
October 06, 2025	2,180	2,168	2,168	2,184	2,130	1.39M
October 03, 2025	2,161	2,165	2,165	2,165	2,131	2M
October 02, 2025	2,115	2,132	2,132	2,159	2,115	479,716
October 01, 2025	2,135	2,142	2,142	2,147	2,115	202,096
September 30, 2025	2,111	2,126	2,126	2,151	2,111	743,735
September 29, 2025	2,090	2,113	2,113	2,154	2,090	424,789
September 26, 2025	2,109	2,093	2,091	2,118	2,085	710,837
September 25, 2025	2,120	2,097	2,099	2,120	2,064	1.47M
September 23, 2025	2,088	2,120	2,120	2,124	2,088	1.49M
September 22, 2025	2,114	2,114	2,114	2,125	2,110	233,907
September 19, 2025	2,116	2,115	2,115	2,127	2,079	2.5M
September 18, 2025	2,149	2,110	2,110	2,149	2,096	485,330
September 17, 2025	2,115	2,111	2,111	2,161	2,110	502,938
September 16, 2025	2,112	2,115	2,115	2,135	2,110	262,379
September 15, 2025	2,161	2,120	2,120	2,161	2,111	566,966
September 12, 2025	2,124	2,110	2,112	2,148	2,072	1.98M
September 11, 2025	2,051	2,075	2,075	2,075	2,037	2.47M

MAS Plc (MSP.JO) JNB