Mokingran Jewellery Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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