IST:MOPAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	39.20	39.20	35.36	35.48	35.48	-9.67%	9,531,024
Sep 30, 2025	35.92	39.30	35.44	39.28	39.28	9.84%	15,554,950
Sep 29, 2025	35.22	37.22	33.60	35.76	35.76	1.65%	12,997,522
Sep 26, 2025	33.12	35.60	32.70	35.18	35.18	6.28%	14,170,299
Sep 25, 2025	32.54	35.20	31.62	33.10	33.10	3.37%	14,293,158
Sep 24, 2025	31.76	32.08	31.20	32.02	32.02	0.76%	2,230,596
Sep 23, 2025	32.50	32.50	31.72	31.78	31.78	-2.63%	2,150,286
Sep 22, 2025	32.86	33.32	32.26	32.64	32.64	0.12%	2,611,188
Sep 19, 2025	32.56	32.70	31.84	32.60	32.60	0.56%	2,547,286
Sep 18, 2025	32.60	33.40	32.32	32.42	32.42	-0.31%	3,091,755
Sep 17, 2025	32.90	32.92	32.38	32.52	32.52	-0.97%	2,095,538
Sep 16, 2025	33.00	33.06	32.26	32.84	32.84	0.43%	2,825,987
Sep 15, 2025	30.30	33.10	30.22	32.70	32.70	6.51%	4,122,125
Sep 12, 2025	30.46	32.00	30.42	30.70	30.70	0.79%	2,845,182
Sep 11, 2025	31.60	31.98	30.44	30.46	30.46	-3.12%	2,149,367
Sep 10, 2025	31.60	33.18	31.32	31.44	31.44	0.26%	7,697,598
Sep 9, 2025	31.54	32.20	31.34	31.36	31.36	-0.57%	1,663,967
Sep 8, 2025	30.72	32.16	30.50	31.54	31.54	0.77%	2,681,064
Sep 5, 2025	32.50	32.64	31.30	31.30	31.30	-3.28%	2,390,067
Sep 4, 2025	32.40	32.80	32.16	32.36	32.36	0.25%	2,608,333
Sep 3, 2025	31.54	32.28	31.10	32.28	32.28	2.35%	2,792,408
Sep 2, 2025	33.32	33.38	31.00	31.54	31.54	-5.06%	4,503,642
Sep 1, 2025	32.88	33.82	32.88	33.22	33.22	1.22%	3,287,878
Aug 29, 2025	33.44	33.44	32.70	32.82	32.82	-1.50%	2,158,933
Aug 28, 2025	33.34	33.86	33.24	33.32	33.32	-	1,955,844
Aug 27, 2025	34.80	34.82	33.28	33.32	33.32	-3.42%	3,812,672
Aug 26, 2025	34.92	35.08	34.50	34.50	34.50	-0.40%	4,499,395
Aug 25, 2025	35.00	35.06	34.20	34.64	34.64	2.18%	5,071,412
Aug 22, 2025	34.18	34.22	33.70	33.90	33.90	-0.53%	2,214,395
Aug 21, 2025	34.34	34.34	33.84	34.08	34.08	-0.12%	2,530,322
Aug 20, 2025	35.20	35.36	34.02	34.12	34.12	-1.39%	3,320,495
Aug 19, 2025	33.48	35.84	33.48	34.60	34.60	2.06%	7,777,750
Aug 18, 2025	33.02	34.22	32.92	33.90	33.90	0.30%	4,891,877
Aug 15, 2025	33.78	34.32	33.50	33.80	33.80	0.06%	5,059,080
Aug 14, 2025	35.02	35.10	33.60	33.78	33.78	-3.54%	5,680,035
Aug 13, 2025	35.60	35.90	35.00	35.02	35.02	-1.13%	4,523,035
Aug 12, 2025	35.40	36.48	34.64	35.42	35.42	0.11%	6,674,747
Aug 11, 2025	35.82	36.06	35.32	35.38	35.38	-1.12%	4,985,136
Aug 8, 2025	36.42	37.30	34.70	35.78	35.78	-2.29%	6,479,728
Aug 7, 2025	37.52	38.60	36.60	36.62	36.62	-2.86%	8,857,528
Aug 6, 2025	37.80	39.06	36.70	37.70	37.70	-0.79%	13,717,777
Aug 5, 2025	38.50	40.32	37.30	38.00	38.00	-0.89%	23,402,220
Aug 4, 2025	35.08	38.34	34.72	38.34	38.34	9.98%	18,664,272
Aug 1, 2025	36.92	36.98	34.64	34.86	34.86	-5.01%	10,560,017
Jul 31, 2025	37.60	37.60	36.44	36.70	36.70	-2.91%	13,765,989
Jul 30, 2025	36.90	38.14	35.88	37.80	37.80	4.59%	36,833,517
Jul 29, 2025	33.28	36.14	32.06	36.14	36.14	9.98%	33,954,901
Jul 28, 2025	32.94	34.42	31.10	32.86	32.86	-1.62%	46,293,817
Jul 25, 2025	34.86	36.60	33.40	33.40	33.40	-9.97%	45,535,195
Jul 24, 2025	37.16	43.16	37.10	37.10	37.10	-10.00%	41,602,351