Mokingran Jewellery Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	23.80	24.36	23.06	23.20	23.20	-2.52%	645,400
Mar 5, 2026	22.68	23.98	21.30	23.80	23.80	4.94%	1,207,000
Mar 4, 2026	23.62	24.02	22.60	22.68	22.68	-5.58%	152,000
Mar 3, 2026	26.48	26.50	20.44	24.02	24.02	-8.81%	474,400
Mar 2, 2026	24.26	26.80	24.00	26.34	26.34	9.75%	491,400
Feb 27, 2026	21.50	24.88	21.40	24.00	24.00	11.63%	524,570
Feb 26, 2026	22.30	22.32	20.00	21.50	21.50	6.02%	379,400
Feb 25, 2026	16.69	20.82	16.60	20.28	20.28	21.51%	7,430,266
Feb 24, 2026	15.91	16.70	15.80	16.69	16.69	1.09%	103,800
Feb 23, 2026	15.50	16.77	15.50	16.51	16.51	-2.71%	222,000
Feb 20, 2026	17.00	18.10	16.82	16.97	16.97	1.01%	177,600
Feb 16, 2026	16.01	16.80	16.00	16.80	16.80	1.88%	147,800
Feb 13, 2026	15.50	16.51	15.50	16.49	16.49	0.55%	119,200
Feb 12, 2026	16.00	16.40	16.00	16.40	16.40	2.50%	70,600
Feb 11, 2026	15.99	16.80	15.60	16.00	16.00	2.56%	3,922,400
Feb 10, 2026	15.30	16.23	14.51	15.60	15.60	1.96%	699,400
Feb 9, 2026	13.85	16.00	13.66	15.30	15.30	9.36%	704,400
Feb 6, 2026	13.60	15.30	13.23	13.99	13.99	2.87%	352,800
Feb 5, 2026	13.79	13.79	13.20	13.60	13.60	-1.31%	42,400
Feb 4, 2026	13.65	13.77	13.58	13.78	13.78	-0.86%	21,400
Feb 3, 2026	13.52	13.96	13.51	13.90	13.90	-1.07%	43,200
Feb 2, 2026	13.88	14.05	13.78	14.05	14.05	1.15%	34,200
Jan 30, 2026	13.60	14.26	13.60	13.89	13.89	-2.80%	39,000
Jan 29, 2026	14.05	14.29	13.78	14.29	14.29	1.64%	15,200
Jan 28, 2026	14.00	14.22	13.90	14.06	14.06	-0.78%	14,000
Jan 27, 2026	14.30	14.30	13.60	14.17	14.17	-0.84%	46,000
Jan 26, 2026	14.49	14.50	14.28	14.29	14.29	-0.07%	285,600
Jan 23, 2026	14.40	14.40	13.20	14.30	14.30	2.29%	763,800
Jan 22, 2026	13.98	13.98	13.98	13.98	13.98	-	600
Jan 21, 2026	14.06	14.18	13.96	13.98	13.98	-2.92%	10,200
Jan 20, 2026	13.62	16.00	13.60	14.40	14.40	0.70%	179,600
Jan 19, 2026	13.60	14.90	13.60	14.30	14.30	5.38%	26,400
Jan 16, 2026	13.49	13.57	13.10	13.57	13.57	0.82%	13,600
Jan 15, 2026	13.98	13.98	13.40	13.46	13.46	-3.86%	102,400
Jan 14, 2026	14.00	14.00	14.00	14.00	14.00	3.70%	1,200
Jan 13, 2026	13.81	13.81	13.47	13.50	13.50	-2.24%	24,200
Jan 12, 2026	13.93	14.16	13.80	13.81	13.81	-1.36%	32,400
Jan 9, 2026	13.69	14.25	13.57	14.00	14.00	4.40%	12,200
Jan 8, 2026	13.35	13.87	13.35	13.41	13.41	0.45%	5,400
Jan 7, 2026	13.92	13.98	13.20	13.35	13.35	-4.03%	7,600
Jan 6, 2026	14.09	14.09	13.80	13.91	13.91	-1.28%	3,200
Jan 5, 2026	14.22	14.22	14.07	14.09	14.09	-0.91%	2,000
Jan 2, 2026	15.34	15.34	13.61	14.22	14.22	-8.14%	98,800
Dec 31, 2025	13.85	15.80	13.80	15.48	15.48	11.37%	308,800
Dec 30, 2025	13.38	13.90	13.38	13.90	13.90	6.27%	8,200
Dec 29, 2025	13.49	13.49	13.02	13.08	13.08	-3.04%	6,200
Dec 24, 2025	13.49	13.49	13.49	13.49	13.49	-	-
Dec 23, 2025	13.51	13.75	13.30	13.49	13.49	-0.15%	13,600
Dec 22, 2025	14.00	14.00	13.39	13.51	13.51	-2.10%	12,800
Dec 19, 2025	13.99	13.99	13.99	13.80	13.80	2.30%	200