IST:MOGAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	9.12	9.14	8.89	8.90	-	-1.55%	2,867,291
Sep 29, 2026	9.50	9.63	8.97	9.04	9.04	-4.84%	12,606,634
Sep 28, 2026	8.60	10.09	8.58	9.50	9.50	3.49%	21,999,542
Sep 25, 2026	8.90	9.36	8.81	9.18	9.18	3.96%	13,218,440
Sep 24, 2026	9.10	9.39	8.79	8.83	8.83	-1.89%	11,264,794
Sep 23, 2026	9.14	9.58	8.72	9.00	9.00	-1.42%	22,644,627
Sep 22, 2026	7.56	9.22	7.56	9.13	9.13	8.82%	53,632,564
Sep 21, 2026	8.39	8.39	8.39	8.39	8.39	-9.98%	3,161,361
Sep 18, 2026	9.32	9.62	9.32	9.32	9.32	-9.95%	7,454,697
Sep 17, 2026	11.11	11.35	10.35	10.35	10.35	-10.00%	27,767,477
Sep 16, 2026	12.61	12.69	11.35	11.50	11.50	-8.80%	34,714,722
Sep 15, 2026	13.41	13.59	12.61	12.61	12.61	-5.47%	15,700,092
Sep 14, 2026	15.30	15.38	13.29	13.34	13.34	-9.62%	57,818,590
Sep 11, 2026	13.69	14.76	12.80	14.76	14.76	9.99%	30,899,803
Sep 10, 2026	13.30	13.65	13.20	13.42	13.42	1.51%	24,504,708
Sep 9, 2026	13.60	13.75	13.13	13.22	13.22	-2.94%	13,705,371
Sep 8, 2026	13.99	14.07	13.51	13.62	13.62	-2.44%	11,047,246
Sep 7, 2026	13.85	14.31	13.65	13.96	13.96	0.79%	12,057,183
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