IST:MOPAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.38	31.70	31.02	31.12	31.12	-1.21%	982,901
Dec 4, 2025	31.00	31.70	30.92	31.50	31.50	1.61%	1,560,908
Dec 3, 2025	31.26	31.28	30.66	31.00	31.00	-0.13%	1,603,792
Dec 2, 2025	31.36	31.54	31.02	31.04	31.04	-0.83%	820,884
Dec 1, 2025	31.00	31.84	30.80	31.30	31.30	2.42%	2,236,962
Nov 28, 2025	30.92	31.18	30.54	30.56	30.56	-1.10%	781,144
Nov 27, 2025	30.88	31.32	30.84	30.90	30.90	0.06%	1,013,814
Nov 26, 2025	31.14	31.42	30.88	30.88	30.88	-0.39%	2,003,470
Nov 25, 2025	32.06	32.28	30.96	31.00	31.00	-3.67%	2,597,845
Nov 24, 2025	32.04	32.56	31.72	32.18	32.18	0.50%	2,446,451
Nov 21, 2025	32.32	32.60	31.88	32.02	32.02	-0.56%	1,931,882
Nov 20, 2025	32.42	32.60	32.04	32.20	32.20	-0.31%	1,763,729
Nov 19, 2025	32.66	32.94	32.18	32.30	32.30	-1.16%	2,073,771
Nov 18, 2025	32.40	33.32	32.02	32.68	32.68	0.93%	2,907,738
Nov 17, 2025	31.92	32.90	31.92	32.38	32.38	2.27%	2,648,302
Nov 14, 2025	32.26	32.26	31.50	31.66	31.66	-1.92%	2,125,712
Nov 13, 2025	32.98	33.32	32.16	32.28	32.28	-2.00%	2,089,818
Nov 12, 2025	33.40	33.66	32.80	32.94	32.94	-0.06%	2,373,599
Nov 11, 2025	33.80	34.20	32.10	32.96	32.96	-3.23%	2,964,060
Nov 10, 2025	35.02	35.12	33.80	34.06	34.06	-2.41%	3,016,671
Nov 7, 2025	36.50	37.46	34.56	34.90	34.90	-2.84%	9,336,565
Nov 6, 2025	36.30	37.00	35.84	35.92	35.92	-0.55%	3,072,105
Nov 5, 2025	36.02	36.72	35.78	36.12	36.12	0.28%	3,476,126
Nov 4, 2025	35.90	36.86	35.50	36.02	36.02	0.90%	5,082,933
Nov 3, 2025	36.20	36.48	35.70	35.70	35.70	-1.05%	3,623,607
Oct 31, 2025	37.36	37.40	35.92	36.08	36.08	-2.22%	3,463,918
Oct 30, 2025	34.86	37.32	34.86	36.90	36.90	6.03%	6,075,899
Oct 28, 2025	34.70	35.02	34.34	34.80	34.80	0.93%	1,320,306
Oct 27, 2025	34.70	35.74	34.38	34.48	34.48	-0.63%	3,300,330
Oct 24, 2025	33.96	35.30	33.74	34.70	34.70	3.21%	4,924,816
Oct 23, 2025	34.50	34.80	33.52	33.62	33.62	-3.34%	3,714,584
Oct 22, 2025	35.88	35.88	34.78	34.78	34.78	-2.25%	4,769,369
Oct 21, 2025	35.62	36.10	35.20	35.58	35.58	-	5,691,650
Oct 20, 2025	35.40	36.02	34.54	35.58	35.58	1.08%	6,026,202
Oct 17, 2025	35.70	35.92	34.02	35.20	35.20	-0.85%	4,416,167
Oct 16, 2025	36.68	37.24	35.40	35.50	35.50	-3.32%	4,843,380
Oct 15, 2025	35.50	37.44	34.80	36.72	36.72	4.85%	7,356,524
Oct 14, 2025	36.88	37.10	35.00	35.02	35.02	-4.99%	5,074,525
Oct 13, 2025	37.84	39.62	36.86	36.86	36.86	-2.74%	9,629,516
Oct 10, 2025	36.68	38.84	36.32	37.90	37.90	3.84%	9,236,155
Oct 9, 2025	34.90	37.50	34.66	36.50	36.50	5.61%	9,714,753
Oct 8, 2025	35.82	36.16	34.56	34.56	34.56	-3.52%	4,080,823
Oct 7, 2025	36.48	37.64	35.82	35.82	35.82	-1.81%	4,358,108
Oct 6, 2025	37.50	37.98	36.12	36.48	36.48	-1.67%	7,256,788
Oct 3, 2025	35.72	37.76	35.00	37.10	37.10	4.80%	10,309,520
Oct 2, 2025	35.96	37.28	34.52	35.40	35.40	-0.23%	10,211,630
Oct 1, 2025	39.20	39.20	35.36	35.48	35.48	-9.67%	9,531,024
Sep 30, 2025	35.92	39.30	35.44	39.28	39.28	9.84%	15,554,950
Sep 29, 2025	35.22	37.22	33.60	35.76	35.76	1.65%	12,997,520
Sep 26, 2025	33.12	35.60	32.70	35.18	35.18	6.28%	14,170,290