Mokingran Jewellery Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	21.00	21.08	20.26	20.72	20.72	-1.33%	144,800
Apr 17, 2026	20.02	22.30	19.56	21.00	21.00	4.69%	162,000
Apr 16, 2026	20.00	20.30	19.00	20.06	20.06	0.30%	30,800
Apr 15, 2026	20.60	20.60	19.50	20.00	20.00	-2.91%	196,200
Apr 14, 2026	21.80	22.40	20.30	20.60	20.60	-3.29%	81,200
Apr 13, 2026	20.08	21.80	19.56	21.30	21.30	6.18%	805,600
Apr 10, 2026	19.83	21.04	19.83	20.06	20.06	1.16%	189,600
Apr 9, 2026	19.92	21.00	19.60	19.83	19.83	1.17%	316,600
Apr 8, 2026	22.00	22.00	19.60	19.60	19.60	-2.87%	391,000
Apr 2, 2026	19.81	20.50	19.70	20.18	20.18	0.20%	97,400
Apr 1, 2026	20.80	20.86	19.80	20.14	20.14	-1.18%	279,400
Mar 31, 2026	21.74	22.30	20.32	20.38	20.38	-4.50%	210,600
Mar 30, 2026	21.60	21.94	20.76	21.34	21.34	-0.19%	678,600
Mar 27, 2026	21.20	22.00	21.18	21.38	21.38	-0.83%	759,600
Mar 26, 2026	21.50	21.80	21.06	21.56	21.56	0.94%	976,600
Mar 25, 2026	22.08	22.08	21.04	21.36	21.36	-3.09%	2,013,600
Mar 24, 2026	22.30	22.82	21.70	22.04	22.04	3.96%	655,400
Mar 23, 2026	22.00	22.44	20.52	21.20	21.20	-5.10%	443,400
Mar 20, 2026	22.72	22.74	22.20	22.34	22.34	-1.67%	586,800
Mar 19, 2026	23.46	23.50	22.42	22.72	22.72	-3.07%	421,400
Mar 18, 2026	23.70	24.00	23.18	23.44	23.44	-1.10%	354,800
Mar 17, 2026	23.00	23.78	22.30	23.70	23.70	5.15%	444,600
Mar 16, 2026	22.54	23.18	22.00	22.54	22.54	-3.26%	183,800
Mar 13, 2026	23.54	23.54	22.68	23.30	23.30	-1.02%	31,800
Mar 12, 2026	23.96	25.30	23.26	23.54	23.54	-1.92%	117,600
Mar 11, 2026	23.16	24.50	22.00	24.00	24.00	8.11%	343,000
Mar 10, 2026	22.30	22.94	21.90	22.20	22.20	-5.85%	44,600
Mar 9, 2026	22.02	23.58	21.90	23.58	23.58	1.64%	392,600
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