Mukat Pipes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	17.00	17.00	16.66	16.66	16.66	-2.00%	1,236
Jul 29, 2026	17.34	17.34	17.00	17.00	17.00	-	1,033
Jul 28, 2026	17.10	17.10	17.00	17.00	17.00	-0.58%	262
Jul 27, 2026	17.10	17.10	17.10	17.10	17.10	-	259
Jul 24, 2026	17.13	17.13	17.10	17.10	17.10	-0.18%	276
Jul 23, 2026	17.13	17.13	17.13	17.13	17.13	1.96%	296
Jul 22, 2026	16.80	16.80	16.80	16.80	16.80	1.94%	273
Jul 21, 2026	16.48	16.48	16.48	16.48	16.48	-1.96%	285
Jul 20, 2026	16.81	17.00	16.81	16.81	16.81	-1.98%	277
Jul 17, 2026	17.50	17.50	17.15	17.15	17.15	-2.00%	624
Jul 16, 2026	17.43	17.50	17.43	17.50	17.50	-1.57%	651
Jul 15, 2026	17.78	17.78	17.78	17.78	17.78	-1.98%	251
Jul 14, 2026	17.30	18.16	16.44	18.14	18.14	4.86%	7,877
Jul 13, 2026	16.54	17.36	16.54	17.30	17.30	4.59%	1,168
Jul 10, 2026	15.01	16.54	15.01	16.54	16.54	4.95%	4,694
Jul 9, 2026	15.69	16.30	14.77	15.76	15.76	1.42%	11,160
Jul 8, 2026	15.54	15.54	15.54	15.54	15.54	5.00%	1,335
Jul 7, 2026	14.80	14.80	14.79	14.80	14.80	4.96%	2,823
Jul 6, 2026	14.50	14.50	13.88	14.10	14.10	-3.49%	32,766
Jul 3, 2026	15.00	15.00	14.61	14.61	14.61	-1.88%	387
Jul 2, 2026	14.89	14.89	14.89	14.89	14.89	-1.97%	5,535
Jul 1, 2026	15.81	15.81	15.19	15.19	15.19	-2.00%	556
Jun 30, 2026	15.20	15.50	15.20	15.50	15.50	1.97%	54
Jun 29, 2026	15.20	15.20	15.20	15.20	15.20	-2.00%	6,334
Jun 25, 2026	15.70	15.70	15.51	15.51	15.51	-1.21%	3,768
Jun 24, 2026	15.70	15.70	15.69	15.70	15.70	-1.88%	5,500
Jun 23, 2026	16.00	16.00	16.00	16.00	16.00	-1.90%	228
Jun 22, 2026	16.40	16.40	16.31	16.31	16.31	-1.87%	223
Jun 19, 2026	16.95	16.95	16.62	16.62	16.62	-1.95%	1,799
Jun 18, 2026	16.95	16.95	16.95	16.95	16.95	-1.97%	2,242
Jun 17, 2026	17.29	17.29	17.29	17.29	17.29	-1.98%	347
Jun 16, 2026	17.64	17.64	17.64	17.64	17.64	-2.00%	150
Jun 15, 2026	18.36	18.36	18.00	18.00	18.00	-1.96%	877
Jun 12, 2026	18.73	18.73	18.36	18.36	18.36	-1.98%	100
Jun 11, 2026	18.73	18.73	18.73	18.73	18.73	-1.99%	6
Jun 10, 2026	19.11	19.11	19.11	19.11	19.11	-2.00%	50
Jun 9, 2026	19.50	19.50	19.50	19.50	19.50	-1.96%	315
Jun 8, 2026	19.89	19.89	19.89	19.89	19.89	-1.97%	64
Jun 5, 2026	20.70	20.70	20.29	20.29	20.29	-1.98%	47
Jun 4, 2026	20.76	20.76	20.70	20.70	20.70	-0.29%	321
Jun 3, 2026	20.76	20.76	20.76	20.76	20.76	-1.98%	100
Jun 2, 2026	21.18	21.18	21.18	21.18	21.18	-1.99%	2
Jun 1, 2026	21.65	21.65	21.61	21.61	21.61	-2.00%	68
May 29, 2026	22.05	22.05	22.05	22.05	22.05	-	63
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