MOIL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	289.15	296.55	289.15	292.85	292.85	1.28%	62,195
Mar 5, 2026	287.20	291.25	285.40	289.15	289.15	0.71%	30,113
Mar 4, 2026	292.00	292.00	280.45	287.10	287.10	-2.69%	61,149
Mar 2, 2026	290.05	304.60	290.05	295.05	295.05	-3.92%	47,641
Feb 27, 2026	308.95	308.95	304.55	307.10	307.10	-0.32%	18,417
Feb 26, 2026	307.50	311.10	305.20	308.10	308.10	0.23%	41,512
Feb 25, 2026	299.45	309.30	299.45	307.40	307.40	3.02%	25,702
Feb 24, 2026	300.05	300.65	296.40	298.40	298.40	-0.55%	23,383
Feb 23, 2026	304.75	304.75	297.05	300.05	300.05	0.65%	19,354
Feb 20, 2026	300.85	301.55	297.55	298.10	298.10	-1.50%	33,000
Feb 19, 2026	306.90	308.70	300.00	302.65	302.65	-1.35%	33,073
Feb 18, 2026	308.00	310.60	306.20	306.80	306.80	-0.37%	23,131
Feb 17, 2026	306.00	309.00	303.90	307.95	307.95	0.18%	17,591
Feb 16, 2026	307.70	308.00	301.80	307.40	307.40	-0.11%	30,166
Feb 13, 2026	310.85	310.85	305.85	307.75	307.75	-1.41%	49,688
Feb 12, 2026	314.50	317.20	311.10	312.15	312.15	-1.05%	46,457
Feb 11, 2026	318.35	318.35	311.75	315.45	315.45	-0.66%	29,792
Feb 10, 2026	316.15	319.40	314.75	317.55	317.55	0.94%	23,341
Feb 9, 2026	312.55	318.50	311.00	314.60	314.60	0.78%	51,878
Feb 6, 2026	320.05	320.65	310.20	312.15	312.15	-3.57%	73,059
Feb 5, 2026	328.15	329.05	320.60	323.70	323.70	-2.65%	42,114
Feb 4, 2026	331.95	334.00	327.90	332.50	328.97	0.77%	60,920
Feb 3, 2026	338.00	338.05	324.15	329.95	326.45	0.50%	79,828
Feb 2, 2026	353.50	353.50	323.35	328.30	324.81	-5.73%	89,117
Feb 1, 2026	367.30	367.30	344.40	348.25	344.55	-4.73%	64,679
Jan 30, 2026	378.75	378.75	345.00	365.55	361.67	-3.50%	154,154
Jan 29, 2026	369.90	380.70	365.60	378.80	374.78	3.45%	112,766
Jan 28, 2026	353.00	370.60	353.00	366.15	362.26	4.88%	80,224
Jan 27, 2026	335.00	353.00	334.20	349.10	345.39	4.91%	49,970
Jan 23, 2026	340.40	349.25	331.20	332.75	329.22	-2.22%	52,162
Jan 22, 2026	334.00	344.65	334.00	340.30	336.69	2.30%	38,057
Jan 21, 2026	331.05	340.65	330.30	332.65	329.12	-0.76%	48,360
Jan 20, 2026	344.75	346.15	334.00	335.20	331.64	-2.77%	57,087
Jan 19, 2026	344.40	348.55	340.95	344.75	341.09	0.01%	41,681
Jan 16, 2026	349.15	352.10	343.85	344.70	341.04	-1.27%	33,438
Jan 14, 2026	339.20	354.20	339.05	349.15	345.44	2.57%	83,455
Jan 13, 2026	340.40	350.05	337.10	340.40	336.79	0.47%	55,267
Jan 12, 2026	336.80	339.90	330.65	338.80	335.20	0.61%	43,579
Jan 9, 2026	346.35	350.25	334.70	336.75	333.17	-3.51%	107,708
Jan 8, 2026	375.80	375.80	347.30	349.00	345.29	-7.22%	121,781
Jan 7, 2026	379.90	385.05	374.90	376.15	372.16	-1.18%	66,089
Jan 6, 2026	371.70	389.50	371.70	380.65	376.61	3.59%	238,139
Jan 5, 2026	375.50	376.90	363.80	367.45	363.55	-2.05%	63,244
Jan 2, 2026	371.05	380.05	368.95	375.15	371.17	2.15%	110,282
Jan 1, 2026	368.50	369.25	361.85	367.25	363.35	-0.34%	28,663
Dec 31, 2025	360.65	370.00	358.85	368.50	364.59	2.18%	53,830
Dec 30, 2025	357.20	366.00	355.80	360.65	356.82	0.97%	68,330
Dec 29, 2025	365.55	372.00	355.35	357.20	353.41	-2.27%	122,040
Dec 26, 2025	347.00	373.50	346.95	365.50	361.62	5.09%	183,338
Dec 24, 2025	342.35	358.00	341.25	347.80	344.11	1.96%	102,318