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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,120	2,143	2,143	2,149	2,082	218,274
February 19, 2026	2,181	2,099	2,099	2,181	2,089	303,156
February 18, 2026	2,121	2,137	2,137	2,191	2,120	208,431
February 17, 2026	2,209	2,157	2,157	2,209	2,141	568,307
February 16, 2026	2,199	2,205	2,205	2,221	2,177	352,044
February 13, 2026	2,150	2,160	2,160	2,185	2,128	468,404
February 12, 2026	2,171	2,150	2,150	2,187	2,126	329,927
February 11, 2026	2,197	2,143	2,143	2,197	2,143	114,116
February 10, 2026	2,246	2,153	2,153	2,246	2,150	153,496
February 09, 2026	2,226	2,228	2,228	2,228	2,161	104,989
February 06, 2026	2,157	2,187	2,187	2,187	2,115	129,925
February 05, 2026	2,200	2,155	2,155	2,200	2,145	126,894
February 04, 2026	2,169	2,157	2,157	2,210	2,144	168,815
February 03, 2026	2,199	2,162	2,162	2,199	2,137	3,325
February 02, 2026	2,189	2,162	2,162	2,189	2,120	94,993
January 30, 2026	2,195	2,163	2,163	2,201	2,163	315,256
January 29, 2026	2,229	2,200	2,200	2,229	2,186	187,136
January 28, 2026	2,219	2,200	2,200	2,219	2,191	529,485
January 27, 2026	2,220	2,200	2,200	2,220	2,200	228,734
January 26, 2026	2,239	2,220	2,220	2,239	2,200	509,150
January 23, 2026	2,247	2,220	2,220	2,250	2,200	65,513
January 22, 2026	2,222	2,231	2,231	2,246	2,199	202,839
January 21, 2026	2,240	2,222	2,222	2,240	2,182	419,632
January 20, 2026	2,239	2,209	2,209	2,239	2,192	61,543
January 19, 2026	2,249	2,216	2,216	2,249	2,192	124,405
January 16, 2026	2,211	2,238	2,238	2,238	2,190	341,775
January 15, 2026	2,211	2,212	2,212	2,212	2,190	54,082
January 14, 2026	2,236	2,193	2,193	2,236	2,183	132,380
January 13, 2026	2,243	2,226	2,227	2,244	2,211	138,891
January 12, 2026	2,206	2,242	2,242	2,247	2,205	157,480
January 09, 2026	2,205	2,250	2,250	2,250	2,205	60,693
January 08, 2026	2,249	2,199	2,199	2,249	2,161	45,311
January 07, 2026	2,222	2,243	2,243	2,243	2,201	145,571
January 06, 2026	2,215	2,245	2,245	2,255	2,215	203,379
January 05, 2026	2,261	2,248	2,248	2,261	2,211	418,032
January 02, 2026	2,212	2,215	2,215	2,267	2,206	27,688
December 31, 2025	2,200	2,259	2,259	2,259	2,200	1.15M
December 30, 2025	2,246	2,217	2,217	2,246	2,211	58,653
December 29, 2025	2,224	2,238	2,238	2,238	2,215	56,068
December 24, 2025	2,201	2,205	2,207	2,225	2,201	13,034
December 23, 2025	2,100	2,206	2,206	2,211	2,100	2.17M
December 22, 2025	2,155	2,205	2,205	2,224	2,155	90,575
December 19, 2025	2,230	2,225	2,227	2,230	2,060	8.11M
December 18, 2025	2,240	2,210	2,210	2,268	2,200	402,885
December 17, 2025	2,220	2,240	2,242	2,250	2,202	152,756
December 15, 2025	2,200	2,220	2,220	2,220	2,200	54,163
December 12, 2025	2,239	2,200	2,206	2,239	2,200	1.54M
December 11, 2025	2,255	2,220	2,220	2,271	2,202	161,060
December 10, 2025	2,266	2,243	2,243	2,266	2,219	1.35M
December 09, 2025	2,215	2,263	2,263	2,263	2,200	292,290
December 08, 2025	2,200	2,204	2,204	2,230	2,186	1.9M
December 05, 2025	2,299	2,232	2,232	2,300	2,210	446,722
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

MAS Plc (MSP.JO) JNB