Mashreqbank PSC (DFM:MASQ)
United Arab Emirates · Delayed Price · Currency is AED 208.85
-10.95 (-4.98%)
At close: Mar 16, 2026
Mashreqbank PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 218.90 | 219.00 | 208.85 | 208.85 | - | -4.98% | 517 |
| Mar 13, 2026 | 221.80 | 221.80 | 215.65 | 219.80 | 219.80 | -3.17% | 1,290 |
| Mar 12, 2026 | 227.95 | 228.00 | 214.70 | 227.00 | 227.00 | 0.44% | 2,065 |
| Mar 11, 2026 | 228.00 | 228.00 | 218.00 | 226.00 | 226.00 | -1.31% | 1,695 |
| Mar 9, 2026 | 221.00 | 229.95 | 218.00 | 229.00 | 229.00 | 3.62% | 7,082 |
| Mar 6, 2026 | 230.80 | 230.80 | 220.10 | 221.00 | 221.00 | -4.25% | 2,212 |
| Mar 5, 2026 | 230.85 | 230.85 | 219.35 | 230.80 | 230.80 | -0.02% | 7,792 |
| Mar 4, 2026 | 230.85 | 230.85 | 230.85 | 230.85 | 230.85 | -5.00% | 3,045 |
| Feb 27, 2026 | 249.00 | 249.00 | 242.00 | 243.00 | 243.00 | 0.41% | 1,346 |
| Feb 26, 2026 | 247.00 | 248.95 | 242.00 | 242.00 | 242.00 | -2.02% | 6,268 |
| Feb 25, 2026 | 245.00 | 247.00 | 243.00 | 247.00 | 247.00 | 0.82% | 13,948 |
| Feb 24, 2026 | 248.00 | 248.00 | 245.00 | 245.00 | 245.00 | -1.21% | 294 |
| Feb 23, 2026 | 245.00 | 248.00 | 245.00 | 248.00 | 248.00 | 0.81% | 611 |
| Feb 20, 2026 | 246.00 | 248.00 | 246.00 | 246.00 | 246.00 | - | 1,121 |
| Feb 19, 2026 | 248.00 | 248.75 | 244.00 | 246.00 | 246.00 | -1.15% | 719 |
| Feb 18, 2026 | 244.00 | 249.00 | 244.00 | 248.85 | 248.85 | 1.06% | 1,430 |
| Feb 17, 2026 | 246.00 | 246.30 | 244.00 | 246.25 | 246.25 | 0.92% | 6,749 |
| Feb 16, 2026 | 249.95 | 250.00 | 244.00 | 244.00 | 244.00 | 0.37% | 907 |
| Feb 13, 2026 | 247.00 | 250.00 | 243.10 | 243.10 | 243.10 | -1.58% | 1,845 |
| Feb 12, 2026 | 245.00 | 251.60 | 245.00 | 247.00 | 247.00 | -1.87% | 739 |
| Feb 11, 2026 | 250.00 | 252.00 | 244.00 | 251.70 | 251.70 | 1.90% | 2,077 |
| Feb 10, 2026 | 250.00 | 250.50 | 244.00 | 247.00 | 247.00 | -1.20% | 2,849 |
| Feb 9, 2026 | 250.00 | 253.00 | 250.00 | 250.00 | 250.00 | 2.46% | 689 |
| Feb 6, 2026 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | -3.56% | 2,115 |
| Feb 5, 2026 | 254.00 | 255.00 | 243.00 | 253.00 | 253.00 | - | 3,198 |
| Feb 4, 2026 | 249.00 | 255.00 | 247.00 | 253.00 | 253.00 | 3.27% | 4,064 |
| Feb 3, 2026 | 264.00 | 264.00 | 239.00 | 245.00 | 245.00 | -7.55% | 15,071 |
| Jan 30, 2026 | 298.00 | 298.00 | 260.00 | 265.00 | 265.00 | 1.92% | 1,695 |
| Jan 29, 2026 | 260.00 | 260.00 | 258.30 | 260.00 | 260.00 | - | 777 |
| Jan 28, 2026 | 260.00 | 260.00 | 256.10 | 260.00 | 260.00 | 0.10% | 1,425 |
| Jan 27, 2026 | 260.00 | 265.00 | 259.60 | 259.75 | 259.75 | -0.10% | 3,158 |
| Jan 26, 2026 | 260.00 | 260.00 | 259.30 | 260.00 | 260.00 | 0.29% | 1,112 |
| Jan 23, 2026 | 259.60 | 260.00 | 259.25 | 259.25 | 259.25 | -0.29% | 925 |
| Jan 22, 2026 | 260.00 | 260.00 | 259.00 | 260.00 | 260.00 | - | 997 |
| Jan 21, 2026 | 260.00 | 260.00 | 259.50 | 260.00 | 260.00 | - | 302 |
| Jan 20, 2026 | 259.50 | 260.00 | 259.50 | 260.00 | 260.00 | - | 2,096 |
| Jan 19, 2026 | 259.50 | 260.00 | 259.50 | 260.00 | 260.00 | 0.19% | 1,235 |
| Jan 16, 2026 | 259.50 | 259.50 | 259.00 | 259.50 | 259.50 | - | 499 |
| Jan 15, 2026 | 259.95 | 260.00 | 257.00 | 259.50 | 259.50 | -0.17% | 631 |
| Jan 14, 2026 | 260.00 | 260.00 | 256.00 | 259.95 | 259.95 | -0.02% | 1,118 |
| Jan 13, 2026 | 256.50 | 261.05 | 256.50 | 260.00 | 260.00 | 1.36% | 614 |
| Jan 12, 2026 | 260.00 | 268.00 | 256.50 | 256.50 | 256.50 | -1.35% | 217 |
| Jan 9, 2026 | 256.00 | 268.90 | 256.00 | 260.00 | 260.00 | - | 872 |
| Jan 8, 2026 | 259.60 | 260.00 | 256.00 | 260.00 | 260.00 | 0.15% | 1,763 |
| Jan 7, 2026 | 260.00 | 260.00 | 259.60 | 259.60 | 259.60 | -0.15% | 583 |
| Jan 6, 2026 | 262.00 | 262.00 | 255.00 | 260.00 | 260.00 | 0.04% | 850 |
| Jan 5, 2026 | 256.00 | 259.90 | 256.00 | 259.90 | 259.90 | 1.52% | 106 |
| Jan 2, 2026 | 253.00 | 270.00 | 253.00 | 256.00 | 256.00 | 1.19% | 183 |
| Dec 31, 2025 | 256.00 | 256.00 | 253.00 | 253.00 | 253.00 | -1.17% | 435 |
| Dec 30, 2025 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | -1.52% | 1,107 |