Mashreqbank PSC (DFM:MASQ)
United Arab Emirates · Delayed Price · Currency is AED 248.00
-8.95 (-3.48%)
At close: Aug 1, 2025
Mashreqbank PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 256.00 | 256.00 | 248.00 | 248.00 | 248.00 | -3.48% | 1,407 |
| Jul 31, 2025 | 265.00 | 265.00 | 251.00 | 256.95 | 256.95 | -3.04% | 1,204 |
| Jul 30, 2025 | 260.00 | 265.00 | 250.00 | 265.00 | 265.00 | - | 4,350 |
| Jul 29, 2025 | 265.00 | 266.00 | 265.00 | 265.00 | 265.00 | -0.75% | 309 |
| Jul 28, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - | 1,951 |
| Jul 25, 2025 | 269.90 | 270.00 | 264.00 | 267.00 | 267.00 | - | 681 |
| Jul 24, 2025 | 268.00 | 269.90 | 266.95 | 267.00 | 267.00 | - | 13,778 |
| Jul 23, 2025 | 265.00 | 267.00 | 262.05 | 267.00 | 267.00 | 0.75% | 5,664 |
| Jul 22, 2025 | 264.00 | 265.00 | 262.20 | 265.00 | 265.00 | 0.38% | 270 |
| Jul 21, 2025 | 260.00 | 268.00 | 260.00 | 264.00 | 264.00 | -0.38% | 642 |
| Jul 18, 2025 | 254.00 | 265.00 | 254.00 | 265.00 | 265.00 | 2.32% | 532 |
| Jul 17, 2025 | 248.00 | 259.00 | 248.00 | 259.00 | 259.00 | 5.28% | 4,036 |
| Jul 16, 2025 | 243.50 | 248.95 | 243.50 | 246.00 | 246.00 | 1.65% | 2,555 |
| Jul 15, 2025 | 242.00 | 243.00 | 240.00 | 242.00 | 242.00 | 0.02% | 7,298 |
| Jul 14, 2025 | 241.50 | 242.00 | 239.50 | 241.95 | 241.95 | 0.81% | 1,981 |
| Jul 11, 2025 | 240.00 | 240.00 | 239.30 | 240.00 | 240.00 | 0.29% | 2,520 |
| Jul 10, 2025 | 240.00 | 240.00 | 239.00 | 239.30 | 239.30 | 0.13% | 881 |
| Jul 9, 2025 | 241.00 | 241.00 | 238.20 | 239.00 | 239.00 | -0.83% | 385 |
| Jul 8, 2025 | 241.95 | 242.00 | 238.10 | 241.00 | 241.00 | 0.42% | 365 |
| Jul 7, 2025 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | 0.02% | 813 |
| Jul 4, 2025 | 240.00 | 240.00 | 239.95 | 239.95 | 239.95 | - | 4,100 |
| Jul 3, 2025 | 240.00 | 240.00 | 239.95 | 239.95 | 239.95 | - | 667 |
| Jul 2, 2025 | 238.25 | 239.95 | 238.25 | 239.95 | 239.95 | 0.73% | 14 |
| Jul 1, 2025 | 242.00 | 242.00 | 238.00 | 238.20 | 238.20 | -0.75% | 1,341 |
| Jun 30, 2025 | 241.00 | 242.00 | 240.00 | 240.00 | 240.00 | - | 2,028 |
| Jun 26, 2025 | 242.00 | 242.00 | 239.00 | 240.00 | 240.00 | - | 1,125 |
| Jun 25, 2025 | 242.00 | 242.00 | 236.00 | 240.00 | 240.00 | - | 2,993 |
| Jun 24, 2025 | 242.00 | 242.00 | 235.00 | 240.00 | 240.00 | 0.42% | 278 |
| Jun 23, 2025 | 242.00 | 242.00 | 235.00 | 239.00 | 239.00 | 0.42% | 631 |
| Jun 20, 2025 | 241.00 | 241.00 | 236.50 | 238.00 | 238.00 | 0.85% | 575 |
| Jun 19, 2025 | 239.00 | 239.90 | 235.10 | 236.00 | 236.00 | -0.84% | 550 |
| Jun 18, 2025 | 241.90 | 241.90 | 236.00 | 238.00 | 238.00 | - | 187 |
| Jun 17, 2025 | 241.90 | 241.90 | 236.00 | 238.00 | 238.00 | - | 153 |
| Jun 16, 2025 | 235.00 | 241.90 | 235.00 | 238.00 | 238.00 | -0.42% | 1,011 |
| Jun 13, 2025 | 242.50 | 242.50 | 235.00 | 239.00 | 239.00 | -1.46% | 5,260 |
| Jun 12, 2025 | 255.00 | 255.00 | 242.55 | 242.55 | 242.55 | -2.96% | 753 |
| Jun 11, 2025 | 248.80 | 250.00 | 242.05 | 249.95 | 249.95 | 0.79% | 938 |
| Jun 10, 2025 | 245.00 | 250.00 | 241.05 | 248.00 | 248.00 | - | 3,317 |
| Jun 9, 2025 | 248.85 | 250.00 | 230.00 | 248.00 | 248.00 | 4.20% | 4,083 |
| Jun 4, 2025 | 241.00 | 241.00 | 238.00 | 238.00 | 238.00 | - | 162 |
| Jun 3, 2025 | 241.00 | 241.00 | 238.00 | 238.00 | 238.00 | - | 433 |
| Jun 2, 2025 | 250.00 | 275.00 | 220.00 | 238.00 | 238.00 | -0.71% | 1,733 |
| May 29, 2025 | 239.00 | 240.00 | 237.00 | 239.70 | 239.70 | 0.29% | 690 |
| May 28, 2025 | 241.00 | 241.00 | 234.00 | 239.00 | 239.00 | 1.70% | 311 |
| May 27, 2025 | 237.90 | 237.90 | 233.75 | 235.00 | 235.00 | - | 959 |
| May 26, 2025 | 237.90 | 237.90 | 234.00 | 235.00 | 235.00 | -1.05% | 1,530 |
| May 23, 2025 | 237.90 | 237.90 | 235.00 | 237.50 | 237.50 | -0.17% | 630 |
| May 22, 2025 | 238.00 | 238.00 | 233.00 | 237.90 | 237.90 | 1.23% | 1,021 |
| May 21, 2025 | 238.00 | 238.00 | 235.00 | 235.00 | 235.00 | -2.04% | 2,383 |
| May 20, 2025 | 240.00 | 240.00 | 239.00 | 239.90 | 239.90 | -0.04% | 1,551 |