Mashreqbank PSC (DFM:MASQ)
United Arab Emirates · Delayed Price · Currency is AED 320.00
-3.00 (-0.93%)
Oct 8, 2026, 11:16 AM GST
Mashreqbank PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 323.00 | 323.00 | 320.00 | 320.00 | 320.00 | -0.93% | 172 |
| Oct 7, 2026 | 324.90 | 324.90 | 320.00 | 323.00 | 323.00 | -0.65% | 242 |
| Oct 6, 2026 | 326.00 | 326.00 | 320.00 | 325.10 | 325.10 | -0.28% | 163 |
| Oct 5, 2026 | 322.00 | 326.80 | 322.00 | 326.00 | 326.00 | -0.24% | 30 |
| Oct 2, 2026 | 327.00 | 327.00 | 320.00 | 326.80 | 326.80 | -0.06% | 84 |
| Oct 1, 2026 | 327.00 | 327.00 | 320.50 | 327.00 | 327.00 | 0.31% | 48 |
| Sep 30, 2026 | 327.00 | 327.00 | 325.00 | 326.00 | 326.00 | 0.31% | 10 |
| Sep 29, 2026 | 327.00 | 327.00 | 320.50 | 325.00 | 325.00 | -0.61% | 154 |
| Sep 28, 2026 | 328.00 | 329.80 | 326.90 | 327.00 | 327.00 | -0.30% | 155 |
| Sep 25, 2026 | 320.50 | 330.00 | 320.50 | 328.00 | 328.00 | 2.50% | 157 |
| Sep 24, 2026 | 320.00 | 330.00 | 320.00 | 320.00 | 320.00 | -3.03% | 89 |
| Sep 23, 2026 | 332.90 | 332.90 | 320.00 | 330.00 | 330.00 | -0.87% | 424 |
| Sep 22, 2026 | 320.00 | 332.90 | 319.90 | 332.90 | 332.90 | 4.06% | 56 |
| Sep 21, 2026 | 335.00 | 335.00 | 319.00 | 319.90 | 319.90 | 0.28% | 141 |
| Sep 18, 2026 | 334.00 | 334.90 | 319.00 | 319.00 | 319.00 | -4.78% | 689 |
| Sep 17, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -0.24% | 3 |
| Sep 16, 2026 | 335.80 | 335.80 | 332.00 | 335.80 | 335.80 | - | 220 |
| Sep 15, 2026 | 332.00 | 335.80 | 332.00 | 335.80 | 335.80 | 0.27% | 1,134 |
| Sep 14, 2026 | 336.00 | 336.00 | 332.00 | 334.90 | 334.90 | -0.33% | 51 |
| Sep 11, 2026 | 336.00 | 336.00 | 335.90 | 336.00 | 336.00 | - | 37 |
| Sep 10, 2026 | 334.00 | 336.00 | 334.00 | 336.00 | 336.00 | -0.30% | 43 |
| Sep 9, 2026 | 335.00 | 337.00 | 335.00 | 337.00 | 337.00 | 0.75% | 10 |
| Sep 8, 2026 | 334.50 | 334.50 | 334.50 | 334.50 | 334.50 | -0.09% | 30 |
| Sep 7, 2026 | 332.10 | 339.00 | 332.00 | 334.80 | 334.80 | 0.81% | 309 |
| Sep 4, 2026 | 334.00 | 334.00 | 332.10 | 332.10 | 332.10 | 0.03% | 119 |
| Sep 3, 2026 | 330.00 | 335.00 | 330.00 | 332.00 | 332.00 | 0.61% | 1,319 |
| Sep 2, 2026 | 335.00 | 335.00 | 324.00 | 330.00 | 330.00 | -1.49% | 303 |
| Sep 1, 2026 | 320.00 | 335.00 | 320.00 | 335.00 | 335.00 | 1.52% | 619 |
| Aug 31, 2026 | 317.00 | 339.00 | 317.00 | 330.00 | 330.00 | 4.27% | 1,648 |
| Aug 27, 2026 | 295.90 | 316.50 | 295.90 | 316.50 | 316.50 | 1.77% | 744 |
| Aug 26, 2026 | 305.00 | 311.00 | 300.00 | 311.00 | 311.00 | 3.67% | 535 |
| Aug 25, 2026 | 301.00 | 306.00 | 296.00 | 300.00 | 300.00 | -3.54% | 7,255 |
| Aug 21, 2026 | 310.00 | 311.00 | 308.20 | 311.00 | 311.00 | 1.30% | 322 |
| Aug 20, 2026 | 309.00 | 311.00 | 303.00 | 307.00 | 307.00 | 0.43% | 122 |
| Aug 19, 2026 | 290.20 | 311.10 | 290.20 | 305.70 | 305.70 | 0.23% | 2,965 |
| Aug 18, 2026 | 285.10 | 305.00 | 285.10 | 305.00 | 305.00 | 1.67% | 6,526 |
| Aug 17, 2026 | 300.00 | 300.10 | 290.00 | 300.00 | 300.00 | - | 3,722 |
| Aug 14, 2026 | 300.00 | 305.00 | 300.00 | 300.00 | 300.00 | - | 696 |
| Aug 13, 2026 | 300.00 | 300.10 | 300.00 | 300.00 | 300.00 | - | 723 |
| Aug 12, 2026 | 281.00 | 300.00 | 281.00 | 300.00 | 300.00 | 6.76% | 5,959 |
| Aug 11, 2026 | 270.00 | 282.00 | 270.00 | 281.00 | 281.00 | 2.93% | 3,222 |
| Aug 10, 2026 | 261.10 | 282.00 | 260.10 | 273.00 | 273.00 | 4.96% | 6,186 |
| Aug 7, 2026 | 268.90 | 268.90 | 260.10 | 260.10 | 260.10 | 0.04% | 149 |
| Aug 6, 2026 | 258.10 | 268.00 | 258.10 | 260.00 | 260.00 | 0.78% | 271 |
| Aug 5, 2026 | 260.10 | 266.00 | 258.00 | 258.00 | 258.00 | -0.81% | 311 |
| Aug 4, 2026 | 270.00 | 270.30 | 258.10 | 260.10 | 260.10 | -3.67% | 1,525 |
| Aug 3, 2026 | 257.00 | 270.00 | 251.00 | 270.00 | 270.00 | 5.06% | 11,711 |
| Jul 31, 2026 | 251.00 | 257.00 | 250.00 | 257.00 | 257.00 | - | 5,025 |
| Jul 29, 2026 | 257.00 | 259.00 | 257.00 | 257.00 | 257.00 | - | 672 |
| Jul 28, 2026 | 259.00 | 259.00 | 257.00 | 257.00 | 257.00 | - | 141 |