Mas PLC - MSP.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	2,386	2,414	2,414	2,447	2,378	1.89M
August 13, 2025	2,420	2,386	2,386	2,420	2,342	4.44M
August 12, 2025	2,420	2,364	2,364	2,420	2,343	1.02M
August 11, 2025	2,375	2,423	2,423	2,425	2,341	7.5M
August 08, 2025	2,375	2,402	2,402	2,475	2,375	2.59M
August 07, 2025	2,292	2,387	2,387	2,410	2,292	9.6M
August 06, 2025	2,269	2,302	2,302	2,320	2,269	6.96M
August 05, 2025	2,282	2,271	2,271	2,340	2,269	1.31M
August 04, 2025	2,311	2,326	2,326	2,387	2,263	10.99M
August 01, 2025	2,289	2,279	2,280	2,309	2,212	688,347
July 31, 2025	2,202	2,273	2,273	2,280	2,202	1.72M
July 30, 2025	2,204	2,218	2,218	2,248	2,198	765,597
July 29, 2025	2,198	2,193	2,193	2,238	2,190	2.67M
July 28, 2025	2,235	2,193	2,193	2,235	2,188	588,692
July 25, 2025	2,200	2,179	2,179	2,250	2,125	4.06M
July 24, 2025	2,240	2,235	2,235	2,252	2,223	939,118
July 23, 2025	2,257	2,218	2,220	2,257	2,205	1.9M
July 22, 2025	2,250	2,252	2,252	2,367	2,247	2.46M
July 21, 2025	2,220	2,346	2,346	2,354	2,218	1.59M
July 18, 2025	2,288	2,305	2,306	2,347	2,150	5.47M
July 17, 2025	2,287	2,277	2,277	2,324	2,274	2.09M
July 16, 2025	2,329	2,286	2,286	2,329	2,259	882,460
July 15, 2025	2,294	2,294	2,294	2,329	2,290	613,487
July 14, 2025	2,287	2,310	2,310	2,320	2,280	3.04M
July 11, 2025	2,383	2,295	2,295	2,400	2,290	3.38M
July 10, 2025	2,371	2,373	2,373	2,382	2,361	2.25M
July 09, 2025	2,311	2,372	2,372	2,389	2,311	2.7M
July 08, 2025	2,345	2,311	2,311	2,388	2,285	679,255
July 07, 2025	2,334	2,310	2,310	2,350	2,303	483,417
July 04, 2025	2,378	2,334	2,334	2,389	2,334	506,271

Mas PLC (MSP.JO) JNB