IST:MOGAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.70	14.23	13.17	13.85	13.85	-0.79%	22,312,754
Sep 3, 2026	15.55	15.77	13.96	13.96	13.96	-9.99%	31,390,336
Sep 2, 2026	16.40	16.49	15.47	15.51	15.51	-9.72%	37,268,419
Sep 1, 2026	19.25	19.28	17.18	17.18	17.18	-9.96%	16,123,395
Aug 31, 2026	20.32	20.38	18.46	19.08	19.08	-6.29%	20,246,867
Aug 28, 2026	20.00	20.46	19.80	20.36	20.36	0.30%	15,867,861
Aug 27, 2026	20.00	20.84	20.00	20.30	20.30	-1.55%	9,233,232
Aug 26, 2026	20.86	20.98	20.50	20.62	20.62	-0.48%	7,377,801
Aug 25, 2026	20.66	21.86	20.56	20.72	20.72	0.29%	19,358,912
Aug 24, 2026	20.70	21.14	20.20	20.66	20.66	-0.19%	11,922,836
Aug 21, 2026	21.10	21.44	20.70	20.70	20.70	-1.33%	9,842,395
Aug 20, 2026	20.32	21.68	20.20	20.98	20.98	3.15%	20,613,815
Aug 19, 2026	20.14	21.18	19.94	20.34	20.34	1.19%	22,538,818
Aug 18, 2026	20.60	21.72	20.10	20.10	20.10	-2.14%	17,895,777
Aug 17, 2026	19.96	20.76	19.62	20.54	20.54	2.91%	16,986,350
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%	112,318,076
Aug 4, 2026	17.18	18.78	17.11	18.78	18.78	9.95%	17,849,674
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%	49,431,349
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