Mokingran Jewellery Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	26.88	27.08	24.76	25.38	25.38	-2.53%	446,200
Jul 30, 2026	28.96	28.96	22.94	26.04	26.04	2.76%	208,000
Jul 29, 2026	28.24	28.68	24.94	25.34	25.34	-10.46%	213,400
Jul 28, 2026	30.14	32.90	27.46	28.30	28.30	-5.67%	77,000
Jul 27, 2026	32.98	34.74	26.82	30.00	30.00	-9.09%	869,800
Jul 24, 2026	34.46	34.88	31.00	33.00	33.00	-4.24%	145,000
Jul 23, 2026	31.28	34.50	30.08	34.46	34.46	10.24%	355,600
Jul 22, 2026	30.56	32.28	29.16	31.26	31.26	4.20%	850,800
Jul 21, 2026	25.98	30.00	24.84	30.00	30.00	15.83%	450,000
Jul 20, 2026	23.00	26.22	21.80	25.90	25.90	11.16%	357,600
Jul 17, 2026	23.40	24.80	21.22	23.30	23.30	-0.43%	311,400
Jul 16, 2026	22.90	23.94	22.20	23.40	23.40	1.83%	459,000
Jul 15, 2026	22.88	23.70	21.84	22.98	22.98	1.50%	1,064,200
Jul 14, 2026	22.62	23.42	20.82	22.64	22.64	-0.79%	979,800
Jul 13, 2026	21.50	23.48	18.21	22.82	22.82	5.16%	531,200
Jul 10, 2026	21.48	22.40	20.80	21.70	21.70	0.84%	529,000
Jul 9, 2026	22.12	22.60	20.80	21.52	21.52	0.56%	1,025,200
Jul 8, 2026	23.84	23.88	21.30	21.40	21.40	-6.06%	243,600
Jul 7, 2026	23.44	24.28	22.00	22.78	22.78	8.17%	223,600
Jul 6, 2026	22.84	24.34	21.04	21.06	21.06	-7.87%	222,800
Jul 3, 2026	20.36	23.30	19.30	22.86	22.86	12.28%	1,143,400
Jul 2, 2026	17.90	20.48	17.90	20.36	20.36	13.74%	448,400
Jun 30, 2026	17.02	18.60	17.02	17.90	17.90	9.82%	721,800
Jun 29, 2026	16.00	16.97	15.72	16.30	16.30	9.10%	391,000
Jun 26, 2026	14.02	15.55	13.99	14.94	14.94	6.79%	345,800
Jun 25, 2026	12.43	15.30	12.40	13.99	13.99	12.64%	11,585,200
Jun 24, 2026	12.43	12.63	12.25	12.42	12.42	-0.96%	146,400
Jun 23, 2026	12.22	12.55	12.15	12.54	12.54	3.21%	245,400
Jun 22, 2026	12.17	12.66	11.89	12.15	12.15	-0.16%	144,800
Jun 18, 2026	11.88	12.41	11.87	12.17	12.17	1.00%	349,200
Jun 17, 2026	12.30	12.40	12.00	12.05	12.05	-2.27%	151,800
Jun 16, 2026	12.08	12.33	11.76	12.33	12.33	3.18%	143,200
Jun 15, 2026	12.34	12.92	11.82	11.95	11.95	-3.16%	164,600
Jun 12, 2026	12.34	12.55	12.07	12.34	12.34	-	152,600
Jun 11, 2026	12.20	12.46	11.81	12.34	12.34	0.08%	151,800
Jun 10, 2026	12.50	13.35	11.98	12.33	12.33	-1.36%	22,600
Jun 9, 2026	11.91	12.50	11.34	12.50	12.50	3.48%	179,800
Jun 8, 2026	13.01	13.05	11.78	12.08	12.08	-7.29%	173,200
Jun 5, 2026	13.10	13.29	12.80	13.03	13.03	0.39%	152,000
Jun 4, 2026	13.31	13.31	12.59	12.98	12.98	-2.48%	244,000
Jun 3, 2026	13.13	13.68	12.80	13.31	13.31	3.34%	185,200
Jun 2, 2026	12.85	13.29	12.75	12.88	12.88	-	145,800
Jun 1, 2026	13.05	13.55	12.88	12.88	12.88	-0.62%	180,400
May 29, 2026	13.15	13.40	12.96	12.96	12.96	-1.44%	155,800
May 28, 2026	13.20	13.26	12.68	13.15	13.15	-0.38%	175,600
May 27, 2026	14.04	14.80	13.01	13.20	13.20	-7.50%	224,200
May 26, 2026	12.60	14.27	12.54	14.27	14.27	14.43%	392,200
May 22, 2026	13.98	14.10	12.47	12.47	12.47	-10.80%	2,014,800
May 21, 2026	14.20	14.73	12.86	13.98	13.98	-1.55%	1,259,000
May 20, 2026	14.80	15.39	14.06	14.20	14.20	-4.05%	308,400