IST:MOGAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	12.88	12.88	12.43	12.47	12.47	-2.35%	7,445,496
May 25, 2026	12.30	13.04	12.20	12.77	12.77	3.99%	31,020,820
May 22, 2026	11.61	12.51	11.61	12.28	12.28	2.50%	29,009,660
May 21, 2026	13.34	13.79	11.98	11.98	11.98	-9.99%	16,964,186
May 20, 2026	14.01	15.10	13.31	13.31	13.31	-5.00%	23,249,410
May 18, 2026	14.90	14.91	13.85	14.01	14.01	-5.66%	51,512,510
May 15, 2026	15.45	16.00	14.80	14.85	14.85	-1.26%	19,661,610
May 14, 2026	15.42	15.46	14.95	15.04	15.04	-2.40%	16,453,620
May 13, 2026	15.39	16.05	14.97	15.41	15.41	0.72%	30,716,650
May 12, 2026	15.30	15.53	14.84	15.30	15.30	-2.98%	21,232,260
May 11, 2026	15.12	16.07	15.00	15.77	15.77	4.30%	24,320,840
May 8, 2026	15.11	15.29	14.66	15.12	15.12	0.67%	15,111,790
May 7, 2026	15.53	15.53	15.02	15.02	15.02	-3.28%	17,990,510
May 6, 2026	15.80	16.09	15.30	15.53	15.53	-1.71%	22,523,220
May 5, 2026	14.85	15.90	14.41	15.80	15.80	7.26%	34,433,700
May 4, 2026	14.56	15.22	14.40	14.73	14.73	1.17%	28,376,360
Apr 30, 2026	14.65	14.83	14.33	14.56	14.56	-0.48%	14,397,790
Apr 29, 2026	13.96	14.64	13.75	14.63	14.63	5.03%	22,255,690
Apr 28, 2026	14.22	14.68	13.88	13.93	13.93	-2.04%	26,335,850
Apr 27, 2026	13.50	14.55	13.36	14.22	14.22	5.18%	30,547,630
Apr 24, 2026	13.28	13.85	13.05	13.52	13.52	1.81%	20,816,520
Apr 22, 2026	13.11	13.47	13.00	13.28	13.28	1.37%	14,068,440
Apr 21, 2026	13.73	13.76	13.09	13.10	13.10	-3.68%	16,536,100
Apr 20, 2026	13.20	13.95	13.08	13.60	13.60	2.95%	35,785,090
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