IST:MOGAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	13.23	13.46	13.01	13.21	13.21	-0.15%	20,186,640
Apr 16, 2026	12.90	13.66	12.77	13.23	13.23	2.48%	39,153,590
Apr 15, 2026	13.07	13.30	12.84	12.91	12.91	-0.84%	25,437,210
Apr 14, 2026	13.70	13.72	13.02	13.02	13.02	-3.34%	30,208,970
Apr 13, 2026	14.00	14.46	13.37	13.47	13.47	-6.98%	34,066,030
Apr 10, 2026	15.60	16.10	14.48	14.48	14.48	-7.83%	72,731,370
Apr 9, 2026	15.17	16.20	14.50	15.71	15.71	3.56%	70,045,090
Apr 8, 2026	15.60	15.66	14.82	15.17	15.17	-1.49%	106,526,400
Apr 7, 2026	14.31	15.40	13.76	15.40	15.40	10.00%	74,880,640
Apr 6, 2026	13.77	14.19	13.61	14.00	14.00	2.64%	41,116,170
Apr 3, 2026	12.92	13.87	12.92	13.64	13.64	5.57%	52,184,500
Apr 2, 2026	13.39	13.94	12.92	12.92	12.92	-4.23%	37,275,680
Apr 1, 2026	13.26	13.80	12.75	13.49	13.49	1.73%	68,832,870
Mar 31, 2026	12.99	13.61	12.80	13.26	13.26	4.66%	60,036,530
Mar 30, 2026	11.50	12.67	11.35	12.67	12.67	9.98%	46,431,270
Mar 27, 2026	12.50	12.62	11.49	11.52	11.52	-7.47%	31,192,420
Mar 26, 2026	12.10	12.64	11.61	12.45	12.45	2.89%	54,123,100
Mar 25, 2026	12.02	12.56	11.62	12.10	12.10	2.20%	47,680,770
Mar 24, 2026	10.96	12.03	10.77	11.84	11.84	8.03%	54,154,600
Mar 23, 2026	10.40	11.12	10.30	10.96	10.96	4.88%	39,328,310
Mar 19, 2026	10.76	10.77	10.42	10.45	10.45	-2.52%	7,005,673
Mar 18, 2026	10.15	10.86	10.08	10.72	10.72	6.24%	37,306,880
Mar 17, 2026	9.80	10.12	9.42	10.09	10.09	4.02%	14,685,180
Mar 16, 2026	9.71	9.92	9.41	9.70	9.70	1.04%	15,369,440
Mar 13, 2026	9.94	9.97	9.45	9.60	9.60	-3.42%	9,581,265
Mar 12, 2026	10.04	10.26	9.90	9.94	9.94	-3.68%	17,268,600
Mar 11, 2026	10.32	10.48	10.07	10.32	10.32	0.58%	13,674,340
Mar 10, 2026	10.02	10.30	9.80	10.26	10.26	4.91%	24,164,230
Mar 9, 2026	9.90	10.08	9.72	9.78	9.78	-1.51%	10,865,940
Mar 6, 2026	10.41	10.41	9.87	9.93	9.93	-4.70%	10,198,890
Mar 5, 2026	10.00	10.42	9.96	10.42	10.42	5.57%	11,996,660
Mar 4, 2026	10.03	10.14	9.75	9.87	9.87	-1.60%	16,506,460
Mar 3, 2026	9.89	10.27	9.84	10.03	10.03	0.80%	9,515,811
Mar 2, 2026	9.60	10.31	9.60	9.95	9.95	-6.04%	15,291,750
Feb 27, 2026	10.52	11.00	10.43	10.59	10.59	1.05%	29,493,230
Feb 26, 2026	10.71	10.77	10.40	10.48	10.48	-2.60%	13,736,170
Feb 25, 2026	11.29	11.36	10.68	10.76	10.76	-4.69%	18,326,240
Feb 24, 2026	11.22	11.49	10.88	11.29	11.29	1.53%	38,110,800
Feb 23, 2026	10.67	11.40	10.67	11.12	11.12	5.70%	44,418,330
Feb 20, 2026	10.47	11.34	10.20	10.52	10.52	2.04%	42,309,430
Feb 19, 2026	11.16	11.52	10.21	10.31	10.31	-7.62%	31,250,860
Feb 18, 2026	11.65	11.81	10.56	11.16	11.16	3.91%	86,881,720
Feb 17, 2026	9.78	10.74	9.74	10.74	10.74	9.93%	20,946,820
Feb 16, 2026	9.18	9.84	9.18	9.77	9.77	6.66%	22,472,770
Feb 13, 2026	9.17	9.25	9.11	9.16	9.16	-	6,243,002
Feb 12, 2026	9.05	9.17	9.01	9.16	9.16	1.78%	5,355,726
Feb 11, 2026	9.08	9.16	8.96	9.00	9.00	-1.75%	7,236,365
Feb 10, 2026	9.09	9.21	9.04	9.16	9.16	0.88%	4,923,082
Feb 9, 2026	8.93	9.14	8.93	9.08	9.08	2.60%	4,880,104
Feb 6, 2026	9.04	9.08	8.78	8.85	8.85	-1.78%	4,964,327