Mokingran Jewellery Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	33.10	33.18	29.56	32.28	32.28	-2.71%	448,800
Aug 25, 2026	33.48	33.48	30.20	33.18	33.18	-2.07%	310,400
Aug 24, 2026	33.00	34.02	29.10	33.88	33.88	-0.29%	312,000
Aug 21, 2026	29.22	34.34	29.20	33.98	33.98	14.10%	603,000
Aug 20, 2026	29.00	30.88	28.30	29.78	29.78	0.27%	770,000
Aug 19, 2026	29.40	30.30	27.84	29.70	29.70	-0.54%	199,800
Aug 18, 2026	27.62	30.96	27.50	29.86	29.86	8.11%	464,800
Aug 17, 2026	28.50	29.44	27.62	27.62	27.62	-5.28%	103,200
Aug 14, 2026	29.00	31.56	28.32	29.16	29.16	-3.95%	143,000
Aug 13, 2026	31.98	31.98	28.00	30.36	30.36	5.12%	140,400
Aug 12, 2026	29.48	29.50	28.40	28.88	28.88	-2.23%	75,800
Aug 11, 2026	28.02	32.00	28.02	29.54	29.54	-0.20%	161,800
Aug 10, 2026	28.50	30.28	27.54	29.60	29.60	2.56%	284,600
Aug 7, 2026	30.58	32.96	28.06	28.86	28.86	-5.69%	127,000
Aug 6, 2026	32.00	32.20	28.00	30.60	30.60	3.94%	221,400
Aug 5, 2026	30.06	32.00	28.56	29.44	29.44	2.22%	225,800
Aug 4, 2026	25.92	29.34	25.64	28.80	28.80	12.94%	842,800
Aug 3, 2026	25.42	28.00	24.88	25.50	25.50	0.47%	813,200
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