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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	2,379	2,361	2,361	2,389	2,352	599,517
July 02, 2025	2,408	2,379	2,379	2,408	2,339	7.84M
July 01, 2025	2,417	2,379	2,378	2,439	2,376	1.15M
June 30, 2025	2,444	2,428	2,428	2,456	2,410	3.12M
June 27, 2025	2,403	2,441	2,441	2,465	2,403	592,733
June 26, 2025	2,362	2,417	2,417	2,438	2,362	1.64M
June 25, 2025	2,272	2,373	2,373	2,399	2,271	1.3M
June 24, 2025	2,343	2,379	2,379	2,407	2,327	2.38M
June 23, 2025	2,269	2,349	2,349	2,387	2,196	1.68M
June 20, 2025	2,285	2,316	2,315	2,342	2,285	4.75M
June 19, 2025	2,200	2,321	2,321	2,323	2,187	3.87M
June 18, 2025	2,150	2,183	2,183	2,201	2,120	929,985
June 17, 2025	2,123	2,146	2,146	2,153	2,102	1.01M
June 13, 2025	2,052	2,110	2,111	2,150	2,011	2.07M
June 12, 2025	2,150	2,125	2,125	2,152	2,101	621,394
June 11, 2025	2,095	2,138	2,138	2,145	2,079	690,115
June 10, 2025	2,187	2,108	2,108	2,203	2,102	1.38M
June 09, 2025	2,075	2,187	2,187	2,189	2,034	5.51M
June 06, 2025	2,220	2,044	2,044	2,220	1,990	4.59M
June 05, 2025	1,970	1,973	1,973	1,995	1,947	2.67M
June 04, 2025	2,030	1,968	1,968	2,030	1,941	10.1M
June 03, 2025	2,044	1,960	1,960	2,044	1,946	1.76M
June 02, 2025	1,950	1,997	1,997	2,018	1,950	2.62M
May 30, 2025	1,949	1,991	1,992	2,017	1,949	2.52M
May 29, 2025	1,953	1,994	1,994	2,060	1,953	14.66M
May 28, 2025	1,931	1,969	1,969	2,035	1,906	4.61M
May 27, 2025	1,860	1,916	1,916	1,945	1,859	809,477
May 26, 2025	1,900	1,901	1,901	1,980	1,900	4.5M

Mas PLC (MSP.JO) JNB