Modon Holding PSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	2.89	2.91	2.87	2.89	2.89	-	4,012,580
Sep 21, 2026	2.90	2.91	2.86	2.89	2.89	-1.03%	1,815,073
Sep 18, 2026	2.88	2.92	2.88	2.92	2.92	1.39%	8,763,670
Sep 17, 2026	2.90	2.92	2.88	2.88	2.88	-0.35%	2,392,771
Sep 16, 2026	2.88	2.91	2.87	2.89	2.89	-	3,396,593
Sep 15, 2026	2.87	2.90	2.87	2.89	2.89	0.35%	2,514,871
Sep 14, 2026	2.89	2.91	2.85	2.88	2.88	-	4,590,689
Sep 11, 2026	2.87	2.92	2.86	2.88	2.88	0.35%	13,130,722
Sep 10, 2026	2.93	2.93	2.87	2.87	2.87	-2.05%	5,822,967
Sep 9, 2026	2.85	2.93	2.85	2.93	2.93	3.53%	28,797,862
Sep 8, 2026	2.85	2.87	2.83	2.83	2.83	-0.70%	3,540,317
Sep 7, 2026	2.83	2.88	2.83	2.85	2.85	0.71%	2,610,106
Sep 4, 2026	2.83	2.86	2.82	2.83	2.83	-0.35%	1,793,687
Sep 3, 2026	2.81	2.85	2.81	2.84	2.84	1.07%	1,989,433
Sep 2, 2026	2.84	2.84	2.80	2.81	2.81	-1.40%	1,797,580
Sep 1, 2026	2.83	2.86	2.82	2.85	2.85	0.71%	2,052,008
Aug 31, 2026	2.85	2.85	2.80	2.83	2.83	-0.35%	2,037,068
Aug 27, 2026	2.86	2.87	2.84	2.84	2.84	-0.35%	1,603,670
Aug 26, 2026	2.86	2.87	2.84	2.85	2.85	-	1,956,989
Aug 25, 2026	2.88	2.92	2.85	2.85	2.85	-1.04%	1,885,240
Aug 24, 2026	2.86	2.94	2.86	2.88	2.88	0.70%	4,651,950
Aug 21, 2026	2.88	2.91	2.84	2.86	2.86	-0.69%	5,069,281
Aug 20, 2026	2.92	2.93	2.88	2.88	2.88	-1.03%	1,156,294
Aug 19, 2026	2.90	2.95	2.90	2.91	2.91	-1.02%	3,786,263
Aug 18, 2026	3.01	3.01	2.93	2.94	2.94	-2.33%	3,165,459
Aug 17, 2026	2.84	3.06	2.84	3.01	3.01	7.50%	32,598,764
Aug 14, 2026	2.85	2.86	2.80	2.80	2.80	-1.06%	2,339,901
Aug 13, 2026	2.84	2.84	2.81	2.83	2.83	-0.35%	638,139
Aug 12, 2026	2.84	2.84	2.80	2.84	2.84	0.35%	1,789,221
Aug 11, 2026	2.80	2.87	2.75	2.83	2.83	1.07%	5,177,407
Aug 10, 2026	2.85	2.85	2.78	2.80	2.80	-1.06%	1,756,446
Aug 7, 2026	2.86	2.86	2.82	2.83	2.83	-0.70%	1,287,113
Aug 6, 2026	2.88	2.89	2.83	2.85	2.85	-0.70%	1,565,643
Aug 5, 2026	2.85	2.89	2.85	2.87	2.87	0.70%	1,092,275
Aug 4, 2026	2.86	2.89	2.84	2.85	2.85	-	3,258,017
Aug 3, 2026	2.86	2.87	2.82	2.85	2.85	-	1,195,794
Jul 31, 2026	2.81	2.85	2.76	2.85	2.85	2.15%	2,517,910
Jul 30, 2026	2.82	2.82	2.79	2.79	2.79	-0.71%	1,279,477
Jul 29, 2026	2.84	2.84	2.80	2.81	2.81	-0.71%	914,292
Jul 28, 2026	2.86	2.86	2.82	2.83	2.83	-1.05%	1,207,828
Jul 27, 2026	2.87	2.90	2.85	2.86	2.86	-	1,600,445
Jul 24, 2026	2.87	2.87	2.85	2.86	2.86	-0.35%	1,127,861
Jul 23, 2026	2.86	2.88	2.86	2.87	2.87	0.35%	909,553
Jul 22, 2026	2.88	2.89	2.86	2.86	2.86	-0.69%	1,012,679
Jul 21, 2026	2.92	2.94	2.88	2.88	2.88	-1.03%	1,273,896
Jul 20, 2026	2.93	2.93	2.86	2.91	2.91	-0.68%	1,383,572
Jul 17, 2026	2.96	2.96	2.92	2.93	2.93	-0.68%	336,001
Jul 16, 2026	2.98	2.98	2.93	2.95	2.95	-1.01%	634,880
Jul 15, 2026	2.94	2.98	2.93	2.98	2.98	1.36%	385,347
Jul 14, 2026	2.96	2.97	2.93	2.94	2.94	-1.01%	554,619