Mashreqbank PSC (DFM:MASQ)
United Arab Emirates · Delayed Price · Currency is AED 241.00
+1.00 (0.42%)
At close: Dec 4, 2025
Mashreqbank PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 244.00 | 244.00 | 240.00 | 241.00 | 241.00 | 0.42% | 370 |
| Dec 3, 2025 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | - | 130 |
| Nov 28, 2025 | 240.00 | 240.00 | 238.50 | 240.00 | 240.00 | - | 49 |
| Nov 27, 2025 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | - | 1,431 |
| Nov 26, 2025 | 238.00 | 240.00 | 227.00 | 240.00 | 240.00 | 0.84% | 891 |
| Nov 25, 2025 | 239.20 | 242.00 | 237.05 | 238.00 | 238.00 | -0.50% | 556 |
| Nov 24, 2025 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | - | 270 |
| Nov 21, 2025 | 239.50 | 242.00 | 239.20 | 239.20 | 239.20 | - | 528 |
| Nov 20, 2025 | 239.30 | 239.40 | 236.95 | 239.20 | 239.20 | -0.13% | 188 |
| Nov 19, 2025 | 237.00 | 239.50 | 237.00 | 239.50 | 239.50 | 0.63% | 182 |
| Nov 18, 2025 | 239.00 | 239.00 | 238.00 | 238.00 | 238.00 | -1.20% | 179 |
| Nov 17, 2025 | 242.00 | 242.00 | 239.50 | 240.90 | 240.90 | -0.45% | 354 |
| Nov 14, 2025 | 239.50 | 243.00 | 239.50 | 242.00 | 242.00 | 1.04% | 986 |
| Nov 13, 2025 | 240.00 | 243.00 | 239.00 | 239.50 | 239.50 | -0.21% | 931 |
| Nov 12, 2025 | 240.00 | 240.00 | 239.05 | 240.00 | 240.00 | -0.62% | 107 |
| Nov 11, 2025 | 240.00 | 241.50 | 240.00 | 241.50 | 241.50 | 1.92% | 660 |
| Nov 10, 2025 | 237.10 | 243.00 | 236.95 | 236.95 | 236.95 | -0.02% | 1,176 |
| Nov 7, 2025 | 244.00 | 244.00 | 236.40 | 237.00 | 237.00 | 0.25% | 202 |
| Nov 6, 2025 | 247.00 | 247.00 | 236.30 | 236.40 | 236.40 | 0.60% | 1,080 |
| Nov 5, 2025 | 239.50 | 247.00 | 233.05 | 235.00 | 235.00 | -1.67% | 82 |
| Nov 4, 2025 | 251.45 | 251.45 | 236.00 | 239.00 | 239.00 | -0.21% | 3,122 |
| Oct 31, 2025 | 239.45 | 239.50 | 239.00 | 239.50 | 239.50 | 0.21% | 535 |
| Oct 30, 2025 | 239.00 | 239.50 | 239.00 | 239.00 | 239.00 | - | 497 |
| Oct 29, 2025 | 239.00 | 239.00 | 237.75 | 239.00 | 239.00 | 1.27% | 138 |
| Oct 28, 2025 | 239.50 | 239.50 | 225.00 | 236.00 | 236.00 | -0.92% | 931 |
| Oct 27, 2025 | 239.50 | 239.50 | 237.50 | 238.20 | 238.20 | -0.54% | 393 |
| Oct 24, 2025 | 238.00 | 239.50 | 238.00 | 239.50 | 239.50 | 0.63% | 13 |
| Oct 23, 2025 | 238.30 | 238.30 | 237.60 | 238.00 | 238.00 | -0.04% | 355 |
| Oct 22, 2025 | 239.50 | 239.50 | 238.10 | 238.10 | 238.10 | -0.58% | 304 |
| Oct 21, 2025 | 239.50 | 239.50 | 238.25 | 239.50 | 239.50 | 0.63% | 381 |
| Oct 20, 2025 | 239.50 | 239.50 | 238.00 | 238.00 | 238.00 | -0.63% | 245 |
| Oct 17, 2025 | 238.20 | 239.50 | 238.20 | 239.50 | 239.50 | - | 583 |
| Oct 16, 2025 | 238.00 | 239.50 | 238.00 | 239.50 | 239.50 | - | 276 |
| Oct 15, 2025 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - | 231 |
| Oct 14, 2025 | 238.00 | 239.50 | 238.00 | 239.50 | 239.50 | - | 80 |
| Oct 13, 2025 | 239.50 | 239.50 | 237.50 | 239.50 | 239.50 | 0.21% | 306 |
| Oct 10, 2025 | 239.00 | 239.00 | 238.00 | 239.00 | 239.00 | - | 169 |
| Oct 9, 2025 | 239.00 | 239.00 | 237.50 | 239.00 | 239.00 | - | 452 |
| Oct 8, 2025 | 237.50 | 240.00 | 237.50 | 239.00 | 239.00 | 0.63% | 547 |
| Oct 7, 2025 | 240.00 | 240.00 | 237.50 | 237.50 | 237.50 | - | 28 |
| Oct 6, 2025 | 240.00 | 240.00 | 237.50 | 237.50 | 237.50 | -1.04% | 989 |
| Oct 3, 2025 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | - | 499 |
| Oct 2, 2025 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | 1.05% | 127 |
| Oct 1, 2025 | 240.00 | 240.00 | 237.50 | 237.50 | 237.50 | -1.04% | 37 |
| Sep 30, 2025 | 251.00 | 251.00 | 220.00 | 240.00 | 240.00 | - | 787 |
| Sep 29, 2025 | 240.00 | 245.00 | 240.00 | 240.00 | 240.00 | 0.21% | 160 |
| Sep 26, 2025 | 239.90 | 239.90 | 234.00 | 239.50 | 239.50 | 0.63% | 133 |
| Sep 25, 2025 | 239.60 | 239.60 | 234.00 | 238.00 | 238.00 | -0.63% | 919 |
| Sep 24, 2025 | 239.00 | 240.00 | 239.00 | 239.50 | 239.50 | -0.21% | 1,173 |
| Sep 23, 2025 | 240.00 | 240.00 | 237.50 | 240.00 | 240.00 | - | 904 |