Mashreqbank PSC (DFM:MASQ)
United Arab Emirates · Delayed Price · Currency is AED 250.00
+3.10 (1.26%)
Jun 5, 2026, 2:55 PM GST
Mashreqbank PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 245.00 | 246.90 | 238.00 | 246.00 | 246.00 | -1.60% | 375 |
| Jun 3, 2026 | 237.90 | 250.00 | 237.90 | 250.00 | 250.00 | 2.50% | 4,784 |
| Jun 2, 2026 | 244.00 | 244.00 | 236.00 | 243.90 | 243.90 | -1.26% | 628 |
| Jun 1, 2026 | 244.00 | 247.00 | 236.00 | 247.00 | 247.00 | 1.23% | 1,031 |
| May 25, 2026 | 241.90 | 244.00 | 241.90 | 244.00 | 244.00 | 0.87% | 980 |
| May 22, 2026 | 242.00 | 242.00 | 235.00 | 241.90 | 241.90 | 0.79% | 78 |
| May 21, 2026 | 240.00 | 243.00 | 240.00 | 240.00 | 240.00 | - | 137 |
| May 20, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 6 |
| May 19, 2026 | 242.00 | 243.60 | 240.00 | 240.00 | 240.00 | - | 8,247 |
| May 18, 2026 | 242.00 | 242.00 | 235.00 | 240.00 | 240.00 | -0.83% | 675 |
| May 15, 2026 | 241.90 | 243.00 | 241.00 | 242.00 | 242.00 | 0.41% | 1,869 |
| May 14, 2026 | 241.00 | 241.50 | 241.00 | 241.00 | 241.00 | - | 757 |
| May 13, 2026 | 241.00 | 242.00 | 241.00 | 241.00 | 241.00 | - | 1,627 |
| May 12, 2026 | 240.00 | 241.00 | 237.00 | 241.00 | 241.00 | 2.12% | 6,126 |
| May 11, 2026 | 242.40 | 242.40 | 236.00 | 236.00 | 236.00 | -2.64% | 591 |
| May 8, 2026 | 236.10 | 243.00 | 236.10 | 242.40 | 242.40 | 1.00% | 82,262 |
| May 7, 2026 | 236.00 | 240.00 | 235.90 | 240.00 | 240.00 | 2.00% | 1,576 |
| May 6, 2026 | 235.20 | 240.00 | 231.10 | 235.30 | 235.30 | 0.04% | 554 |
| May 5, 2026 | 235.50 | 235.50 | 235.20 | 235.20 | 235.20 | -4.97% | 24,643 |
| May 4, 2026 | 240.00 | 248.00 | 235.20 | 247.50 | 247.50 | 3.13% | 6,707 |
| May 1, 2026 | 240.00 | 240.00 | 225.10 | 240.00 | 240.00 | 5.63% | 7,792,079 |
| Apr 30, 2026 | 245.00 | 245.00 | 227.20 | 227.20 | 227.20 | - | 99 |
| Apr 29, 2026 | 224.00 | 257.60 | 224.00 | 227.20 | 227.20 | 1.43% | 3,360 |
| Apr 28, 2026 | 224.00 | 225.00 | 223.50 | 224.00 | 224.00 | 0.22% | 997 |
| Apr 27, 2026 | 219.00 | 224.00 | 219.00 | 223.50 | 223.50 | 3.04% | 1,622 |
| Apr 24, 2026 | 216.00 | 217.00 | 215.90 | 216.90 | 216.90 | 2.36% | 937 |
| Apr 23, 2026 | 215.00 | 215.00 | 210.90 | 211.90 | 211.90 | -1.44% | 246,620 |
| Apr 22, 2026 | 217.00 | 217.00 | 215.00 | 215.00 | 215.00 | -0.46% | 848 |
| Apr 21, 2026 | 215.20 | 220.00 | 215.20 | 216.00 | 216.00 | - | 1,006 |
| Apr 20, 2026 | 218.00 | 218.00 | 215.20 | 216.00 | 216.00 | -0.92% | 1,830 |
| Apr 17, 2026 | 220.00 | 224.00 | 218.00 | 218.00 | 218.00 | - | 1,005 |
| Apr 16, 2026 | 218.00 | 220.00 | 216.10 | 218.00 | 218.00 | 0.93% | 2,349 |
| Apr 15, 2026 | 216.00 | 218.00 | 216.00 | 216.00 | 216.00 | - | 4,854 |
| Apr 14, 2026 | 216.00 | 218.00 | 216.00 | 216.00 | 216.00 | -0.92% | 3,078 |
| Apr 10, 2026 | 225.00 | 225.00 | 218.00 | 218.00 | 218.00 | 0.93% | 1,254 |
| Apr 9, 2026 | 213.20 | 216.00 | 212.00 | 216.00 | 216.00 | 1.31% | 18,019 |
| Apr 8, 2026 | 214.90 | 229.00 | 211.00 | 213.20 | 213.20 | 1.04% | 24,905 |
| Apr 7, 2026 | 210.00 | 211.00 | 209.50 | 211.00 | 211.00 | 0.96% | 680 |
| Apr 6, 2026 | 213.00 | 213.00 | 205.00 | 209.00 | 209.00 | -0.95% | 1,823 |
| Apr 3, 2026 | 210.00 | 211.00 | 203.95 | 211.00 | 211.00 | 0.48% | 3,235 |
| Apr 2, 2026 | 210.00 | 214.00 | 204.00 | 210.00 | 210.00 | - | 1,708 |
| Apr 1, 2026 | 209.00 | 214.00 | 204.00 | 210.00 | 210.00 | 0.48% | 14,002 |
| Mar 31, 2026 | 210.00 | 214.80 | 208.00 | 209.00 | 209.00 | -0.48% | 8,329 |
| Mar 30, 2026 | 210.00 | 214.80 | 208.00 | 210.00 | 210.00 | -0.05% | 2,949 |
| Mar 27, 2026 | 214.80 | 214.80 | 210.00 | 210.10 | 210.10 | -2.23% | 3,393 |
| Mar 26, 2026 | 215.95 | 215.95 | 210.00 | 214.90 | 214.90 | -0.51% | 4,346 |
| Mar 25, 2026 | 216.00 | 216.00 | 209.00 | 216.00 | 216.00 | 1.89% | 3,137 |
| Mar 24, 2026 | 215.00 | 215.95 | 208.10 | 212.00 | 212.00 | 1.87% | 1,136 |
| Mar 23, 2026 | 218.00 | 218.00 | 208.00 | 208.10 | 208.10 | -4.93% | 2,930 |
| Mar 18, 2026 | 208.80 | 221.00 | 205.00 | 218.90 | 218.90 | 10.22% | 8,000 |