Modon Holding PSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	2.80	2.80	2.72	2.76	2.76	-1.08%	1,138,029
Oct 30, 2026	2.79	2.81	2.73	2.79	2.79	-	7,297,487
Oct 29, 2026	2.82	2.82	2.77	2.79	2.79	-1.76%	1,435,833
Oct 28, 2026	2.87	2.87	2.82	2.84	2.84	-0.35%	891,545
Oct 27, 2026	2.74	2.85	2.73	2.85	2.85	3.64%	3,796,774
Oct 26, 2026	2.78	2.78	2.74	2.75	2.75	-1.08%	1,239,822
Oct 23, 2026	2.80	2.80	2.76	2.78	2.78	-0.71%	1,105,631
Oct 22, 2026	2.83	2.85	2.79	2.80	2.80	-1.41%	1,115,524
Oct 21, 2026	2.84	2.84	2.81	2.84	2.84	0.35%	424,240
Oct 20, 2026	2.84	2.85	2.82	2.83	2.83	-0.35%	579,373
Oct 19, 2026	2.85	2.87	2.84	2.84	2.84	-0.35%	1,481,590
Oct 16, 2026	2.85	2.87	2.84	2.85	2.85	-	474,813
Oct 15, 2026	2.85	2.86	2.82	2.85	2.85	-	816,858
Oct 14, 2026	2.87	2.89	2.85	2.85	2.85	-1.04%	846,387
Oct 13, 2026	2.87	2.88	2.86	2.88	2.88	0.35%	284,078
Oct 12, 2026	2.86	2.88	2.85	2.87	2.87	0.35%	1,157,392
Oct 9, 2026	2.85	2.90	2.84	2.86	2.86	0.35%	1,995,397
Oct 8, 2026	2.96	2.97	2.84	2.85	2.85	-4.04%	5,458,169
Oct 7, 2026	2.99	2.99	2.97	2.97	2.97	-1.00%	1,785,187
Oct 6, 2026	2.93	3.00	2.92	3.00	3.00	1.69%	6,578,036
Oct 5, 2026	2.93	2.95	2.93	2.95	2.95	0.34%	2,043,390
Oct 2, 2026	2.93	2.95	2.91	2.94	2.94	0.68%	4,155,323
Oct 1, 2026	2.96	2.97	2.92	2.92	2.92	-1.02%	1,198,980
Sep 30, 2026	2.99	3.00	2.94	2.95	2.95	-1.34%	1,965,795
Sep 29, 2026	3.00	3.01	2.97	2.99	2.99	-0.33%	2,575,787
Sep 28, 2026	3.01	3.01	2.97	3.00	3.00	-	2,299,379
Sep 25, 2026	3.00	3.04	2.99	3.00	3.00	0.33%	7,682,312
Sep 24, 2026	2.98	3.05	2.97	2.99	2.99	0.67%	17,873,841
Sep 23, 2026	2.90	2.98	2.89	2.97	2.97	2.77%	28,246,496
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