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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	2,060	2,049	2,049	2,098	2,045	4.41M
September 09, 2025	2,050	2,053	2,053	2,076	2,023	7.85M
September 08, 2025	2,119	2,057	2,056	2,124	2,046	1.21M
September 05, 2025	2,088	2,055	2,054	2,097	2,035	2.75M
September 04, 2025	2,081	2,057	2,057	2,151	2,030	3.66M
September 03, 2025	2,175	2,086	2,087	2,175	2,082	3.1M
September 02, 2025	2,130	2,132	2,132	2,144	2,080	5.27M
September 01, 2025	2,100	2,104	2,104	2,150	2,095	5.09M
August 29, 2025	2,180	2,102	2,102	2,244	2,065	17.9M
August 28, 2025	2,300	2,183	2,183	2,300	2,183	4.6M
August 27, 2025	2,286	2,217	2,217	2,294	2,187	2.41M
August 26, 2025	2,371	2,284	2,284	2,382	2,281	6.07M
August 25, 2025	2,488	2,380	2,380	2,488	2,371	1.12M
August 22, 2025	2,408	2,401	2,401	2,442	2,401	4.81M
August 21, 2025	2,426	2,410	2,410	2,473	2,385	6.04M
August 20, 2025	2,552	2,412	2,412	2,589	2,407	10.29M
August 19, 2025	2,560	2,587	2,587	2,709	2,514	1.84M
August 18, 2025	2,417	2,488	2,490	2,499	2,376	3.67M
August 15, 2025	2,401	2,419	2,419	2,735	2,358	5.05M

MAS Plc (MSP.JO) JNB