Mashreqbank PSC (DFM:MASQ)
United Arab Emirates · Delayed Price · Currency is AED 268.90
+8.90 (3.42%)
Aug 7, 2026, 12:34 PM GST
Mashreqbank PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 257.80 | 259.00 | 257.00 | 257.00 | 257.00 | - | 565 |
| Jul 24, 2026 | 252.00 | 257.80 | 252.00 | 257.00 | 257.00 | 2.39% | 35 |
| Jul 23, 2026 | 250.00 | 257.80 | 250.00 | 251.00 | 251.00 | 0.40% | 248 |
| Jul 22, 2026 | 251.60 | 257.90 | 250.00 | 250.00 | 250.00 | -3.10% | 396 |
| Jul 21, 2026 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | 1.57% | 11 |
| Jul 20, 2026 | 258.00 | 258.00 | 254.00 | 254.00 | 254.00 | -1.55% | 129 |
| Jul 17, 2026 | 254.00 | 259.00 | 254.00 | 258.00 | 258.00 | - | 674 |
| Jul 16, 2026 | 250.00 | 258.00 | 250.00 | 258.00 | 258.00 | 0.39% | 160 |
| Jul 15, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0.98% | 51 |
| Jul 14, 2026 | 256.00 | 256.00 | 254.00 | 254.50 | 254.50 | -1.74% | 555 |
| Jul 10, 2026 | 255.90 | 259.00 | 255.90 | 259.00 | 259.00 | 1.21% | 600 |
| Jul 9, 2026 | 254.50 | 255.90 | 254.50 | 255.90 | 255.90 | 0.55% | 931 |
| Jul 8, 2026 | 254.00 | 254.50 | 254.00 | 254.50 | 254.50 | 0.20% | 1,085 |
| Jul 7, 2026 | 250.00 | 255.90 | 245.00 | 254.00 | 254.00 | -0.78% | 1,254 |
| Jul 6, 2026 | 256.00 | 256.00 | 254.10 | 256.00 | 256.00 | - | 147 |
| Jul 3, 2026 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 0.79% | 2,915 |
| Jul 2, 2026 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | -0.78% | 2,419 |
| Jul 1, 2026 | 255.00 | 256.00 | 254.00 | 256.00 | 256.00 | 0.43% | 1,603 |
| Jun 30, 2026 | 255.30 | 255.30 | 254.00 | 254.90 | 254.90 | -0.04% | 371 |
| Jun 29, 2026 | 256.00 | 256.00 | 254.00 | 255.00 | 255.00 | -0.78% | 131 |
| Jun 26, 2026 | 258.90 | 258.90 | 256.90 | 257.00 | 257.00 | -0.73% | 29 |
| Jun 25, 2026 | 259.00 | 259.00 | 258.90 | 258.90 | 258.90 | 1.53% | 87 |
| Jun 24, 2026 | 258.00 | 260.00 | 254.00 | 255.00 | 255.00 | -0.78% | 350 |
| Jun 23, 2026 | 257.00 | 261.10 | 257.00 | 257.00 | 257.00 | -0.39% | 704 |
| Jun 22, 2026 | 262.00 | 262.00 | 257.00 | 258.00 | 258.00 | -2.64% | 57 |
| Jun 19, 2026 | 257.00 | 265.00 | 255.00 | 265.00 | 265.00 | 3.52% | 5,401 |
| Jun 18, 2026 | 256.00 | 256.00 | 254.50 | 256.00 | 256.00 | 0.59% | 1,047 |
| Jun 17, 2026 | 253.00 | 258.00 | 253.00 | 254.50 | 254.50 | 1.80% | 749 |
| Jun 16, 2026 | 265.00 | 265.00 | 250.00 | 250.00 | 250.00 | -0.79% | 3,411 |
| Jun 12, 2026 | 247.00 | 253.00 | 247.00 | 252.00 | 252.00 | 0.80% | 592 |
| Jun 11, 2026 | 250.10 | 250.10 | 246.00 | 250.00 | 250.00 | -0.12% | 1,694 |
| Jun 10, 2026 | 250.00 | 250.30 | 246.00 | 250.30 | 250.30 | 0.12% | 797 |
| Jun 9, 2026 | 250.00 | 254.00 | 247.00 | 250.00 | 250.00 | - | 772 |
| Jun 8, 2026 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | - | 3,017 |
| Jun 5, 2026 | 245.00 | 250.00 | 241.00 | 250.00 | 250.00 | 1.26% | 1,635 |
| Jun 4, 2026 | 245.00 | 246.90 | 238.00 | 246.90 | 246.90 | -1.24% | 932 |
| 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 |