Mukat Pipes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	13.60	13.74	12.25	13.38	13.38	-1.98%	2,744
Dec 17, 2025	13.65	13.65	13.65	13.65	13.65	-	6
Dec 16, 2025	13.77	13.77	13.65	13.65	13.65	2.40%	348
Dec 15, 2025	13.77	13.77	12.50	13.33	13.33	-1.26%	8,784
Dec 12, 2025	13.63	13.63	13.49	13.50	13.50	-	791
Dec 11, 2025	12.25	13.78	12.16	13.50	13.50	14.02%	2,596
Dec 10, 2025	13.15	13.82	11.80	11.84	11.84	-10.37%	2,528
Dec 9, 2025	13.91	13.91	12.55	13.21	13.21	0.23%	163
Dec 8, 2025	13.19	13.21	12.03	13.18	13.18	-0.53%	1,776
Dec 5, 2025	13.26	13.26	13.25	13.25	13.25	-0.67%	93
Dec 4, 2025	13.37	13.91	12.51	13.34	13.34	-0.22%	3,718
Dec 3, 2025	14.24	14.24	13.16	13.37	13.37	-4.09%	6,605
Dec 2, 2025	13.84	13.95	13.03	13.94	13.94	0.72%	483
Dec 1, 2025	13.89	14.00	12.96	13.84	13.84	4.22%	1,284
Nov 28, 2025	13.15	13.99	13.14	13.28	13.28	-4.39%	11,739
Nov 27, 2025	14.23	14.23	13.01	13.89	13.89	3.27%	8,189
Nov 26, 2025	14.85	14.85	13.21	13.45	13.45	-4.95%	6,204
Nov 25, 2025	12.99	14.17	12.10	14.15	14.15	19.81%	17,159
Nov 24, 2025	13.35	13.35	11.80	11.81	11.81	-11.54%	4,628
Nov 21, 2025	13.35	13.35	12.95	13.35	13.35	-	1,006
Nov 20, 2025	13.85	13.85	12.95	13.35	13.35	-0.96%	29,343
Nov 19, 2025	12.70	14.39	12.70	13.48	13.48	-1.25%	33,756
Nov 18, 2025	14.42	14.42	12.78	13.65	13.65	-2.15%	10,574
Nov 17, 2025	14.50	14.50	13.50	13.95	13.95	-3.79%	1,374
Nov 14, 2025	14.70	14.70	13.50	14.50	14.50	-0.48%	1,093
Nov 13, 2025	13.97	14.80	13.97	14.57	14.57	2.25%	3,035