Mukat Pipes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	22.54	22.54	22.54	22.54	22.54	-2.00%	3
Mar 4, 2026	23.00	23.00	23.00	23.00	23.00	-1.96%	50
Mar 2, 2026	23.46	23.46	23.46	23.46	23.46	-1.96%	4
Feb 27, 2026	23.93	23.93	23.93	23.93	23.93	-1.97%	27
Feb 26, 2026	24.41	24.41	24.41	24.41	24.41	-1.97%	105
Feb 25, 2026	24.90	24.90	24.90	24.90	24.90	-1.97%	70
Feb 24, 2026	25.40	25.40	25.40	25.40	25.40	-1.97%	8
Feb 23, 2026	25.91	25.91	25.91	25.91	25.91	-1.97%	20
Feb 19, 2026	26.43	26.43	26.43	26.43	26.43	-1.97%	1
Feb 18, 2026	26.96	26.96	26.96	26.96	26.96	-2.00%	1
Feb 17, 2026	27.51	27.51	27.51	27.51	27.51	-2.00%	2
Feb 16, 2026	28.07	28.07	28.07	28.07	28.07	-1.99%	12
Feb 13, 2026	28.64	28.64	28.64	28.64	28.64	-1.98%	2
Feb 11, 2026	29.22	29.22	29.22	29.22	29.22	-1.98%	7
Feb 10, 2026	29.81	29.81	29.81	29.81	29.81	-1.97%	101
Feb 9, 2026	30.41	30.41	30.41	30.41	30.41	-2.00%	22
Feb 6, 2026	31.03	31.03	31.03	31.03	31.03	-1.99%	640
Feb 5, 2026	31.66	31.66	31.66	31.66	31.66	-1.98%	2,222
Feb 4, 2026	32.30	32.30	32.30	32.30	32.30	-1.97%	1,661
Feb 3, 2026	32.95	32.95	32.95	32.95	32.95	-1.99%	12,509
Feb 2, 2026	33.50	33.62	33.34	33.62	33.62	5.00%	24,724
Feb 1, 2026	31.59	32.19	31.59	32.02	32.02	4.44%	48,181
Jan 30, 2026	28.62	31.62	28.62	30.66	30.66	1.79%	57,680
Jan 29, 2026	30.74	30.74	27.82	30.12	30.12	2.87%	27,020
Jan 28, 2026	28.61	29.28	27.93	29.28	29.28	4.98%	18,294
Jan 27, 2026	27.50	27.91	25.27	27.89	27.89	4.89%	57,457
Jan 23, 2026	26.53	26.61	26.00	26.59	26.59	4.89%	35,856
Jan 22, 2026	24.27	25.35	24.27	25.35	25.35	4.97%	54,179
Jan 21, 2026	22.75	24.16	19.78	24.15	24.15	9.92%	111,324
Jan 20, 2026	21.95	22.40	18.80	21.97	21.97	7.85%	128,760
Jan 19, 2026	18.59	20.37	18.59	20.37	20.37	19.96%	100,460
Jan 16, 2026	14.00	16.98	13.90	16.98	16.98	20.00%	82,836
Jan 14, 2026	12.83	15.70	12.83	14.15	14.15	8.10%	4,304
Jan 13, 2026	13.30	14.30	13.00	13.09	13.09	-2.31%	2,805
Jan 12, 2026	14.50	14.50	12.20	13.40	13.40	-5.50%	2,703
Jan 9, 2026	14.40	14.40	12.80	14.18	14.18	6.94%	1,576
Jan 8, 2026	15.89	15.89	13.26	13.26	13.26	-9.43%	4,860
Jan 7, 2026	14.75	14.75	13.02	14.64	14.64	10.49%	3,127
Jan 6, 2026	14.30	14.48	13.00	13.25	13.25	-0.15%	976
Jan 5, 2026	14.75	14.75	12.50	13.27	13.27	-1.56%	1,632
Jan 2, 2026	15.10	15.10	13.46	13.48	13.48	-6.19%	4,922
Jan 1, 2026	14.38	15.80	13.30	14.37	14.37	7.96%	13,411
Dec 31, 2025	14.40	14.40	13.25	13.31	13.31	-6.20%	363
Dec 30, 2025	14.46	14.80	13.40	14.19	14.19	-1.87%	1,425
Dec 29, 2025	14.35	15.35	14.00	14.46	14.46	-0.28%	1,125
Dec 26, 2025	14.98	14.98	14.00	14.50	14.50	0.42%	2,173
Dec 24, 2025	13.14	16.09	13.14	14.44	14.44	7.68%	12,052
Dec 23, 2025	13.41	13.41	12.75	13.41	13.41	-1.97%	411
Dec 22, 2025	13.70	13.70	12.20	13.68	13.68	-0.65%	2,408
Dec 19, 2025	14.38	14.38	13.76	13.77	13.77	2.91%	945