IST:MOPAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	43.82	44.56	43.18	43.18	43.18	-0.87%	5,162,499
Jan 16, 2026	42.22	45.52	42.22	43.56	43.56	3.22%	8,312,157
Jan 15, 2026	43.02	44.80	41.26	42.20	42.20	-1.91%	6,968,741
Jan 14, 2026	40.80	44.72	40.74	43.02	43.02	4.98%	10,989,380
Jan 13, 2026	38.04	41.82	37.90	40.98	40.98	7.79%	6,274,483
Jan 12, 2026	37.06	39.04	37.04	38.02	38.02	2.81%	5,540,950
Jan 9, 2026	37.28	38.38	36.74	36.98	36.98	-0.75%	3,706,960
Jan 8, 2026	38.10	38.72	36.96	37.26	37.26	-2.20%	2,326,372
Jan 7, 2026	38.96	39.80	38.10	38.10	38.10	-1.80%	5,727,922
Jan 6, 2026	37.98	39.10	37.10	38.80	38.80	2.37%	4,561,366
Jan 5, 2026	39.40	39.92	37.64	37.90	37.90	-3.07%	4,042,441
Jan 2, 2026	40.18	40.42	39.10	39.10	39.10	-2.74%	3,339,283
Dec 31, 2025	39.56	40.20	38.10	40.20	40.20	2.34%	5,973,537
Dec 30, 2025	37.00	40.06	35.50	39.28	39.28	6.62%	5,270,314
Dec 29, 2025	38.70	39.16	36.84	36.84	36.84	-4.81%	3,396,678
Dec 26, 2025	39.06	40.04	38.50	38.70	38.70	-0.51%	3,986,470
Dec 25, 2025	38.70	40.70	37.22	38.90	38.90	0.52%	7,886,865
Dec 24, 2025	39.36	42.02	38.70	38.70	38.70	-1.78%	12,998,910
Dec 23, 2025	38.62	39.80	37.80	39.40	39.40	4.45%	10,666,630
Dec 22, 2025	34.62	37.72	34.48	37.72	37.72	9.97%	8,133,684
Dec 19, 2025	34.84	35.24	34.30	34.30	34.30	-1.55%	3,697,793
Dec 18, 2025	35.46	36.14	34.80	34.84	34.84	-1.91%	3,715,285
Dec 17, 2025	38.24	38.64	34.90	35.52	35.52	-7.06%	5,403,366
Dec 16, 2025	36.68	39.10	36.50	38.22	38.22	4.88%	12,265,000
Dec 15, 2025	37.76	38.48	36.18	36.44	36.44	-3.50%	5,191,414
Dec 12, 2025	37.80	38.60	36.40	37.76	37.76	-0.58%	8,658,461
Dec 11, 2025	36.12	38.74	36.12	37.98	37.98	7.84%	17,484,910
Dec 10, 2025	32.12	35.22	32.00	35.22	35.22	9.99%	8,201,294
Dec 9, 2025	31.86	32.66	31.56	32.02	32.02	0.95%	2,806,280
Dec 8, 2025	31.20	32.56	31.18	31.72	31.72	1.93%	3,289,747
Dec 5, 2025	31.38	31.70	31.02	31.12	31.12	-1.21%	982,901
Dec 4, 2025	31.00	31.70	30.92	31.50	31.50	1.61%	1,560,908
Dec 3, 2025	31.26	31.28	30.66	31.00	31.00	-0.13%	1,603,792
Dec 2, 2025	31.36	31.54	31.02	31.04	31.04	-0.83%	820,884
Dec 1, 2025	31.00	31.84	30.80	31.30	31.30	2.42%	2,236,962
Nov 28, 2025	30.92	31.18	30.54	30.56	30.56	-1.10%	781,144
Nov 27, 2025	30.88	31.32	30.84	30.90	30.90	0.06%	1,013,814
Nov 26, 2025	31.14	31.42	30.88	30.88	30.88	-0.39%	2,003,470
Nov 25, 2025	32.06	32.28	30.96	31.00	31.00	-3.67%	2,597,845
Nov 24, 2025	32.04	32.56	31.72	32.18	32.18	0.50%	2,446,451
Nov 21, 2025	32.32	32.60	31.88	32.02	32.02	-0.56%	1,931,882
Nov 20, 2025	32.42	32.60	32.04	32.20	32.20	-0.31%	1,763,729
Nov 19, 2025	32.66	32.94	32.18	32.30	32.30	-1.16%	2,073,771
Nov 18, 2025	32.40	33.32	32.02	32.68	32.68	0.93%	2,907,738
Nov 17, 2025	31.92	32.90	31.92	32.38	32.38	2.27%	2,648,302
Nov 14, 2025	32.26	32.26	31.50	31.66	31.66	-1.92%	2,125,712
Nov 13, 2025	32.98	33.32	32.16	32.28	32.28	-2.00%	2,089,818
Nov 12, 2025	33.40	33.66	32.80	32.94	32.94	-0.06%	2,373,599
Nov 11, 2025	33.80	34.20	32.10	32.96	32.96	-3.23%	2,964,060
Nov 10, 2025	35.02	35.12	33.80	34.06	34.06	-2.41%	3,016,671