Mokingran Jewellery Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	18.00	18.10	17.51	17.83	17.83	-1.49%	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
Apr 2, 2026	19.81	20.50	19.70	20.18	19.80	0.20%	97,400
Apr 1, 2026	20.80	20.86	19.80	20.14	19.76	-1.18%	279,400
Mar 31, 2026	21.74	22.30	20.32	20.38	19.99	-4.50%	210,600
Mar 30, 2026	21.60	21.94	20.76	21.34	20.94	-0.19%	678,600
Mar 27, 2026	21.20	22.00	21.18	21.38	20.97	-0.83%	759,600
Mar 26, 2026	21.50	21.80	21.06	21.56	21.15	0.94%	976,600
Mar 25, 2026	22.08	22.08	21.04	21.36	20.95	-3.09%	2,013,600
Mar 24, 2026	22.30	22.82	21.70	22.04	21.62	3.96%	655,400
Mar 23, 2026	22.00	22.44	20.52	21.20	20.80	-5.10%	443,400
Mar 20, 2026	22.72	22.74	22.20	22.34	21.92	-1.67%	586,800
Mar 19, 2026	23.46	23.50	22.42	22.72	22.29	-3.07%	421,400
Mar 18, 2026	23.70	24.00	23.18	23.44	23.00	-1.10%	354,800
Mar 17, 2026	23.00	23.78	22.30	23.70	23.25	5.15%	444,600
Mar 16, 2026	22.54	23.18	22.00	22.54	22.11	-3.26%	183,800
Mar 13, 2026	23.54	23.54	22.68	23.30	22.86	-1.02%	31,800
Mar 12, 2026	23.96	25.30	23.26	23.54	23.09	-1.92%	117,600
Mar 11, 2026	23.16	24.50	22.00	24.00	23.54	8.11%	343,000
Mar 10, 2026	22.30	22.94	21.90	22.20	21.78	-5.85%	44,600
Mar 9, 2026	22.02	23.58	21.90	23.58	23.13	1.64%	392,600
Mar 6, 2026	23.80	24.36	23.06	23.20	22.76	-2.52%	645,400
Mar 5, 2026	22.68	23.98	21.30	23.80	23.35	4.94%	1,207,000
Mar 4, 2026	23.62	24.02	22.60	22.68	22.25	-5.58%	152,000
Mar 3, 2026	26.48	26.50	20.44	24.02	23.56	-8.81%	474,400
Mar 2, 2026	24.26	26.80	24.00	26.34	25.84	9.75%	491,400
Feb 27, 2026	21.50	24.88	21.40	24.00	23.54	11.63%	524,570
Feb 26, 2026	22.30	22.32	20.00	21.50	21.09	6.02%	379,400