Mokingran Jewellery Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	13.02	13.49	13.00	13.49	13.49	2.98%	50,400
Dec 17, 2025	13.19	13.20	13.01	13.10	13.10	-0.76%	13,400
Dec 16, 2025	13.46	13.51	13.20	13.20	13.20	-1.49%	55,000
Dec 15, 2025	13.87	13.88	13.30	13.40	13.40	-1.47%	78,600
Dec 12, 2025	13.89	14.10	13.35	13.60	13.60	-1.73%	107,800
Dec 11, 2025	14.61	14.61	13.80	13.84	13.84	-6.17%	159,000
Dec 10, 2025	14.56	15.05	14.56	14.75	14.75	-1.67%	6,400
Dec 9, 2025	14.12	15.18	14.12	15.00	15.00	6.61%	76,800
Dec 8, 2025	14.01	14.08	14.00	14.07	14.07	-0.14%	18,200
Dec 5, 2025	14.25	14.25	14.07	14.09	14.09	-1.12%	8,800
Dec 4, 2025	14.45	14.58	14.02	14.25	14.25	-1.38%	7,400
Dec 3, 2025	14.43	14.46	14.29	14.45	14.45	0.42%	34,400
Dec 2, 2025	14.60	14.62	14.26	14.39	14.39	-1.44%	25,200
Dec 1, 2025	15.06	15.37	14.33	14.60	14.60	-3.05%	16,800
Nov 28, 2025	15.20	15.20	13.81	15.06	15.06	3.93%	16,200
Nov 27, 2025	15.20	15.20	14.11	14.49	14.49	-4.67%	54,600
Nov 26, 2025	15.21	15.50	14.77	15.20	15.20	-3.61%	46,000
Nov 25, 2025	15.79	15.79	14.99	15.77	15.77	-0.13%	6,800
Nov 24, 2025	14.78	15.80	14.78	15.79	15.79	6.83%	12,200
Nov 21, 2025	15.25	15.25	14.60	14.78	14.78	-3.08%	14,400
Nov 20, 2025	15.78	15.78	15.25	15.25	15.25	-3.36%	43,200
Nov 19, 2025	15.75	15.79	15.75	15.78	15.78	0.19%	3,600
Nov 18, 2025	15.78	15.81	15.38	15.75	15.75	-0.32%	12,800
Nov 17, 2025	15.45	16.01	15.45	15.80	15.80	2.27%	29,000
Nov 14, 2025	14.85	15.45	14.83	15.45	15.45	0.98%	9,800
Nov 13, 2025	15.58	15.59	15.28	15.30	15.30	-1.86%	17,000
Nov 12, 2025	15.00	15.60	14.73	15.59	15.59	4.49%	87,400
Nov 11, 2025	14.83	15.22	14.83	14.92	14.92	0.81%	694,400
Nov 10, 2025	15.06	15.06	14.80	14.80	14.80	-1.99%	14,200
Nov 7, 2025	15.00	15.70	13.92	15.10	15.10	0.67%	5,189,600