IST:MOGAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	12.51	12.79	11.91	12.28	12.28	-1.76%	18,368,610
Jun 4, 2026	12.86	12.86	12.44	12.50	12.50	-2.50%	10,828,580
Jun 3, 2026	12.88	13.35	12.24	12.82	12.82	-0.62%	35,791,980
Jun 2, 2026	12.80	12.99	12.63	12.90	12.90	2.14%	21,494,592
Jun 1, 2026	12.47	13.21	12.47	12.63	12.63	1.28%	26,905,390
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