Mukat Pipes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	21.56	22.44	21.56	22.05	22.05	0.23%	1,877
May 26, 2026	22.26	22.26	20.75	22.00	22.00	3.77%	2,922
May 25, 2026	20.50	21.75	20.50	21.20	21.20	2.32%	2,637
May 22, 2026	20.90	20.90	20.00	20.72	20.72	4.07%	1,040
May 21, 2026	19.00	19.95	18.90	19.91	19.91	4.79%	1,477
May 20, 2026	19.35	19.35	18.75	19.00	19.00	2.70%	6,042
May 19, 2026	18.99	18.99	18.50	18.50	18.50	1.37%	450
May 18, 2026	17.48	18.35	16.62	18.25	18.25	4.41%	633
May 15, 2026	18.15	18.15	17.48	17.48	17.48	-1.96%	3,755
May 14, 2026	17.80	17.83	17.16	17.83	17.83	1.94%	2,538
May 13, 2026	17.49	17.49	17.49	17.49	17.49	1.98%	11,007
May 12, 2026	17.50	17.50	17.15	17.15	17.15	-2.00%	115
May 11, 2026	17.67	17.67	17.50	17.50	17.50	-	223
May 8, 2026	17.85	17.85	17.50	17.50	17.50	-	743
May 7, 2026	17.00	17.64	17.00	17.50	17.50	1.16%	934
May 6, 2026	17.30	17.30	17.30	17.30	17.30	-1.31%	840
May 5, 2026	17.54	17.54	17.53	17.53	17.53	1.92%	3,192
May 4, 2026	17.20	17.20	17.19	17.20	17.20	1.96%	3,778
Apr 30, 2026	16.87	16.87	16.87	16.87	16.87	2.00%	450
Apr 29, 2026	16.54	16.54	16.54	16.54	16.54	1.97%	1,002
Apr 28, 2026	16.22	16.22	16.22	16.22	16.22	1.95%	630
Apr 27, 2026	15.91	15.91	15.91	15.91	15.91	1.99%	361
Apr 24, 2026	15.60	15.60	15.60	15.60	15.60	1.96%	13
Apr 23, 2026	15.30	15.30	15.30	15.30	15.30	2.00%	655
Apr 22, 2026	15.00	15.00	14.72	15.00	15.00	1.90%	5,406
Apr 21, 2026	14.72	14.72	14.72	14.72	14.72	-2.00%	228
Apr 20, 2026	15.02	15.02	15.02	15.02	15.02	-1.96%	248
Apr 17, 2026	15.32	15.32	15.32	15.32	15.32	-1.98%	1,210
Apr 16, 2026	15.63	15.63	15.63	15.63	15.63	-1.94%	354
Apr 15, 2026	16.26	16.26	15.94	15.94	15.94	-1.97%	2,339
Apr 13, 2026	16.59	16.59	16.26	16.26	16.26	-1.99%	1,015
Apr 10, 2026	16.59	16.59	16.59	16.59	16.59	-1.95%	193
Apr 9, 2026	16.92	16.92	16.92	16.92	16.92	-1.97%	1,402
Apr 8, 2026	17.28	17.28	16.00	17.26	17.26	4.86%	3,011
Apr 7, 2026	15.70	16.46	15.60	16.46	16.46	4.97%	2,504
Apr 6, 2026	15.68	15.68	14.51	15.68	15.68	4.95%	4,204
Apr 2, 2026	14.94	14.94	14.94	14.94	14.94	4.99%	1,437
Apr 1, 2026	13.56	14.23	13.56	14.23	14.23	4.94%	1,184
Mar 30, 2026	12.65	13.91	12.59	13.56	13.56	2.34%	2,644
Mar 27, 2026	14.00	14.00	13.21	13.25	13.25	-4.68%	5,736
Mar 25, 2026	14.18	14.18	13.32	13.90	13.90	2.89%	2,005
Mar 24, 2026	13.35	14.00	13.30	13.51	13.51	-3.50%	1,652
Mar 23, 2026	14.75	14.75	14.00	14.00	14.00	-4.96%	4,551
Mar 20, 2026	14.74	15.00	14.73	14.73	14.73	-4.97%	3,365
Mar 19, 2026	16.30	16.30	15.49	15.50	15.50	-4.91%	2,148
Mar 18, 2026	15.24	16.76	15.18	16.30	16.30	2.07%	3,106
Mar 17, 2026	15.46	17.08	15.46	15.97	15.97	-1.84%	77,098
Mar 16, 2026	16.27	17.12	16.27	16.27	16.27	-4.96%	4,469
Mar 13, 2026	17.12	17.12	17.12	17.12	17.12	-4.99%	107
Mar 12, 2026	18.30	18.30	18.02	18.02	18.02	-4.96%	139