Mokingran Jewellery Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	16.15	16.25	14.50	14.80	14.80	-8.36%	446,400
May 18, 2026	17.00	17.18	15.91	16.15	16.15	-5.28%	223,200
May 15, 2026	17.18	17.37	17.02	17.05	17.05	-0.76%	151,400
May 14, 2026	17.30	17.63	16.90	17.18	17.18	-2.55%	198,400
May 13, 2026	17.60	17.77	17.02	17.63	17.63	-1.12%	155,000
May 12, 2026	18.00	18.10	17.51	17.83	17.83	0.41%	145,200
May 11, 2026	18.46	18.46	18.00	18.10	17.76	-2.06%	146,400
May 8, 2026	18.71	18.71	17.39	18.48	18.13	-1.23%	360,200
May 7, 2026	18.48	18.82	18.48	18.71	18.36	1.24%	143,000
May 6, 2026	18.96	18.96	18.26	18.48	18.13	-2.33%	150,800
May 5, 2026	19.05	19.08	18.72	18.92	18.56	-0.16%	148,400
May 4, 2026	19.20	19.83	18.92	18.95	18.59	0.85%	146,600
Apr 30, 2026	18.66	19.30	18.31	18.79	18.43	0.70%	148,200
Apr 29, 2026	18.50	18.96	18.50	18.66	18.31	0.11%	156,400
Apr 28, 2026	19.00	19.18	17.81	18.64	18.29	0.76%	148,800
Apr 27, 2026	19.50	19.55	18.50	18.50	18.15	-5.13%	197,600
Apr 24, 2026	20.26	20.50	19.50	19.50	19.13	-3.75%	165,000
Apr 23, 2026	20.70	20.70	19.55	20.26	19.88	-1.36%	262,200
Apr 22, 2026	20.60	21.12	20.30	20.54	20.15	-2.19%	146,800
Apr 21, 2026	20.42	21.56	20.00	21.00	20.60	1.35%	311,800
Apr 20, 2026	21.00	21.08	20.26	20.72	20.33	-1.33%	144,800
Apr 17, 2026	20.02	22.30	19.56	21.00	20.60	4.69%	162,000
Apr 16, 2026	20.00	20.30	19.00	20.06	19.68	0.30%	30,800
Apr 15, 2026	20.60	20.60	19.50	20.00	19.62	-2.91%	196,200
Apr 14, 2026	21.80	22.40	20.30	20.60	20.21	-3.29%	81,200
Apr 13, 2026	20.08	21.80	19.56	21.30	20.90	6.18%	805,600
Apr 10, 2026	19.83	21.04	19.83	20.06	19.68	1.16%	189,600
Apr 9, 2026	19.92	21.00	19.60	19.83	19.45	1.17%	316,600
Apr 8, 2026	22.00	22.00	19.60	19.60	19.23	-2.87%	391,000