IST:MOGAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	19.96	20.14	19.95	19.99	-	0.15%	370,261
Aug 14, 2026	20.20	20.92	19.75	19.96	19.96	-0.10%	13,627,000
Aug 13, 2026	20.44	20.92	19.83	19.98	19.98	-2.25%	12,523,662
Aug 12, 2026	20.82	21.38	20.00	20.44	20.44	-1.73%	16,650,391
Aug 11, 2026	20.00	20.92	19.81	20.80	20.80	4.00%	36,193,286
Aug 10, 2026	19.60	21.68	19.45	20.00	20.00	-4.03%	26,548,195
Aug 7, 2026	20.94	21.60	20.62	20.84	20.84	-0.48%	18,445,822
Aug 6, 2026	20.90	21.62	19.62	20.94	20.94	3.66%	49,076,682
Aug 5, 2026	19.00	20.64	18.76	20.20	20.20	7.56%	112,318,000
Aug 4, 2026	17.18	18.78	17.11	18.78	18.78	9.95%	17,849,670
Aug 3, 2026	17.29	17.90	17.08	17.08	17.08	0.59%	32,651,150
Jul 31, 2026	16.48	16.98	16.16	16.98	16.98	3.22%	10,325,185
Jul 30, 2026	16.85	17.01	16.44	16.45	16.45	-2.49%	9,976,752
Jul 29, 2026	17.06	17.37	16.55	16.87	16.87	-1.35%	12,407,672
Jul 28, 2026	17.38	17.48	16.85	17.10	17.10	-0.64%	12,141,558
Jul 27, 2026	17.74	17.90	17.02	17.21	17.21	-2.38%	14,636,900
Jul 24, 2026	17.82	18.24	17.15	17.63	17.63	-1.07%	24,275,016
Jul 23, 2026	18.00	18.20	17.49	17.82	17.82	-1.00%	16,001,424
Jul 22, 2026	18.92	19.55	17.67	18.00	18.00	-4.86%	48,544,301
Jul 21, 2026	18.83	19.65	18.07	18.92	18.92	0.37%	50,006,509
Jul 20, 2026	18.38	19.19	17.59	18.85	18.85	3.01%	49,431,340
Jul 17, 2026	16.78	18.30	16.68	18.30	18.30	9.19%	45,634,145
Jul 16, 2026	15.66	16.89	15.66	16.76	16.76	8.48%	39,058,459
Jul 14, 2026	13.94	15.45	13.94	15.45	15.45	9.96%	27,834,477
Jul 13, 2026	14.25	14.40	13.90	14.05	14.05	-1.54%	13,732,819
Jul 10, 2026	15.51	15.70	14.27	14.27	14.27	-7.94%	16,736,958
Jul 9, 2026	15.71	16.25	15.33	15.50	15.50	-0.64%	18,581,827
Jul 8, 2026	16.10	16.26	15.54	15.60	15.60	-2.68%	21,986,061
Jul 7, 2026	15.90	16.28	15.65	16.03	16.03	1.07%	19,878,020
Jul 6, 2026	15.65	16.38	15.26	15.86	15.86	2.32%	34,005,803
Jul 3, 2026	14.55	15.74	14.55	15.50	15.50	6.97%	36,293,235
Jul 2, 2026	13.66	14.49	13.52	14.49	14.49	6.15%	25,177,376
Jul 1, 2026	13.53	14.22	13.46	13.65	13.65	0.89%	14,167,181
Jun 30, 2026	13.90	13.99	13.21	13.53	13.53	-1.24%	15,183,226
Jun 29, 2026	14.05	14.57	13.51	13.70	13.70	-2.14%	15,063,083
Jun 26, 2026	14.95	15.40	14.00	14.00	14.00	-4.76%	23,441,283
Jun 25, 2026	13.90	15.13	13.88	14.70	14.70	6.29%	49,450,620
Jun 24, 2026	15.63	15.90	13.83	13.83	13.83	-9.96%	94,361,078
Jun 23, 2026	15.23	15.36	14.74	15.36	15.36	9.95%	38,301,336
Jun 22, 2026	13.09	13.97	12.94	13.97	13.97	10.00%	21,161,061
Jun 19, 2026	12.54	12.85	12.37	12.70	12.70	0.55%	12,374,230
Jun 18, 2026	12.60	12.66	12.29	12.63	12.63	1.69%	12,373,800
Jun 17, 2026	13.15	13.18	12.37	12.42	12.42	-4.68%	18,197,640
Jun 16, 2026	13.03	13.58	12.99	13.03	13.03	-	21,605,170
Jun 15, 2026	13.46	13.60	13.03	13.03	13.03	-0.99%	17,341,831
Jun 12, 2026	13.50	14.00	13.04	13.16	13.16	-1.13%	51,281,930
Jun 11, 2026	12.95	13.60	12.75	13.31	13.31	5.30%	32,976,610
Jun 10, 2026	13.05	13.51	12.64	12.64	12.64	-3.51%	26,264,290
Jun 9, 2026	12.60	13.84	12.46	13.10	13.10	3.97%	52,658,020
Jun 8, 2026	12.23	12.71	11.62	12.60	12.60	2.61%	27,571,950