MOIL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	299.00	307.45	295.05	298.15	298.15	0.66%	56,284
Jun 4, 2026	295.75	300.20	295.00	296.20	296.20	-0.02%	22,323
Jun 3, 2026	295.35	298.90	292.85	296.25	296.25	-0.10%	34,880
Jun 2, 2026	296.95	299.00	290.00	296.55	296.55	0.07%	24,464
Jun 1, 2026	298.00	302.85	293.90	296.35	296.35	-0.47%	14,717
May 29, 2026	303.95	304.80	295.55	297.75	297.75	-1.73%	30,658
May 27, 2026	301.00	308.45	301.00	303.00	303.00	0.41%	28,815
May 26, 2026	306.30	310.50	301.15	301.75	301.75	-0.40%	39,303
May 25, 2026	303.85	310.20	302.00	302.95	302.95	-0.15%	20,534
May 22, 2026	299.00	306.20	297.20	303.40	303.40	1.40%	24,408
May 21, 2026	301.05	307.20	297.25	299.20	299.20	0.30%	27,378
May 20, 2026	297.85	300.15	293.35	298.30	298.30	0.15%	26,884
May 19, 2026	300.85	303.00	297.10	297.85	297.85	-1.10%	21,402
May 18, 2026	305.65	305.65	295.20	301.15	301.15	-1.87%	38,168
May 15, 2026	316.80	316.80	305.65	306.90	306.90	-2.40%	25,076
May 14, 2026	309.50	321.45	307.95	314.45	314.45	2.73%	79,231
May 13, 2026	296.85	308.90	296.85	306.10	306.10	3.39%	38,413
May 12, 2026	306.65	308.05	294.55	296.05	296.05	-3.75%	56,527
May 11, 2026	315.10	315.10	305.95	307.60	307.60	-2.55%	40,297
May 8, 2026	317.95	321.70	311.25	315.65	315.65	-0.28%	40,054
May 7, 2026	315.00	317.50	311.15	316.55	316.55	1.02%	23,708
May 6, 2026	310.00	314.45	307.25	313.35	313.35	1.37%	61,113
May 5, 2026	315.65	315.65	307.00	309.10	309.10	-1.21%	24,816
May 4, 2026	313.20	313.95	308.00	312.90	312.90	0.72%	57,179
Apr 30, 2026	322.05	327.40	309.30	310.65	310.65	-6.82%	123,414
Apr 29, 2026	333.00	336.90	330.45	333.40	333.40	0.47%	39,331
Apr 28, 2026	326.00	337.55	324.25	331.85	331.85	2.36%	115,813
Apr 27, 2026	324.40	328.10	322.00	324.20	324.20	1.57%	30,300
Apr 24, 2026	321.90	324.40	316.60	319.20	319.20	-0.95%	30,418
Apr 23, 2026	326.00	326.25	320.55	322.25	322.25	-1.18%	32,117
Apr 22, 2026	320.10	328.85	320.10	326.10	326.10	1.16%	41,667
Apr 21, 2026	322.75	329.55	321.25	322.35	322.35	0.40%	26,116
Apr 20, 2026	329.95	329.95	320.15	321.05	321.05	-2.00%	43,227
Apr 17, 2026	327.95	332.90	323.75	327.60	327.60	0.32%	54,319
Apr 16, 2026	312.00	328.00	311.85	326.55	326.55	5.59%	197,129
Apr 15, 2026	305.85	314.70	305.85	309.25	309.25	1.18%	196,350
Apr 13, 2026	302.95	308.00	296.05	305.65	305.65	-	29,251
Apr 10, 2026	301.40	307.00	301.40	305.65	305.65	1.70%	43,521
Apr 9, 2026	298.50	305.80	297.55	300.55	300.55	1.01%	49,467
Apr 8, 2026	305.00	308.25	296.65	297.55	297.55	-0.30%	72,651
Apr 7, 2026	301.80	307.30	294.70	298.45	298.45	-0.30%	49,924
Apr 6, 2026	298.25	302.75	293.35	299.35	299.35	2.20%	83,719
Apr 2, 2026	292.00	294.15	285.25	292.90	292.90	-0.66%	52,928
Apr 1, 2026	288.25	299.00	285.90	294.85	294.85	4.10%	283,955
Mar 30, 2026	274.85	286.20	270.00	283.25	283.25	2.94%	141,784
Mar 27, 2026	285.00	289.20	274.00	275.15	275.15	-4.74%	61,975
Mar 25, 2026	293.00	295.60	287.10	288.85	288.85	-0.22%	72,644
Mar 24, 2026	290.90	291.00	276.85	289.50	289.50	1.51%	117,657
Mar 23, 2026	291.15	291.15	276.10	285.20	285.20	-2.18%	75,634
Mar 20, 2026	291.85	301.35	290.10	291.55	291.55	-0.32%	95,055