IST:MOPAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	39.88	40.46	37.72	37.98	37.98	-4.72%	4,546,519
Mar 23, 2026	38.26	41.30	37.56	39.86	39.86	4.07%	9,973,831
Mar 19, 2026	38.00	38.94	37.56	38.30	38.30	0.79%	1,702,426
Mar 18, 2026	38.56	39.68	37.80	38.00	38.00	-0.99%	4,114,769
Mar 17, 2026	38.20	39.60	37.36	38.38	38.38	0.73%	6,909,014
Mar 16, 2026	39.36	39.72	37.76	38.10	38.10	-3.20%	5,354,192
Mar 13, 2026	41.34	41.36	39.30	39.36	39.36	-4.19%	4,501,463
Mar 12, 2026	42.20	44.00	40.82	41.08	41.08	-2.14%	8,630,569
Mar 11, 2026	42.52	45.30	40.70	41.98	41.98	-5.02%	13,621,230
Mar 10, 2026	50.45	50.50	44.20	44.20	44.20	-9.98%	9,992,564
Mar 9, 2026	46.28	51.00	45.78	49.10	49.10	-3.44%	18,115,420
Mar 6, 2026	50.85	50.85	50.85	50.85	50.85	-10.00%	812,469
Mar 5, 2026	64.00	64.15	56.50	56.50	56.50	-9.96%	7,866,127
Mar 4, 2026	58.25	62.75	56.20	62.75	62.75	9.99%	14,650,420
Mar 3, 2026	52.60	57.85	52.50	57.05	57.05	8.46%	7,228,139
Mar 2, 2026	52.00	54.95	50.30	52.60	52.60	-2.77%	3,123,821
Feb 27, 2026	52.95	56.70	52.45	54.10	54.10	2.08%	4,673,645
Feb 26, 2026	53.00	53.40	49.30	53.00	53.00	3.41%	4,150,960
Feb 25, 2026	54.55	54.75	51.25	51.25	51.25	-6.05%	2,329,262
Feb 24, 2026	54.95	55.90	53.00	54.55	54.55	-0.55%	1,924,609
Feb 23, 2026	53.35	56.55	53.35	54.85	54.85	3.30%	3,521,747
Feb 20, 2026	52.65	54.45	52.25	53.10	53.10	1.05%	3,052,837
Feb 19, 2026	57.95	58.10	52.45	52.55	52.55	-8.69%	5,167,051
Feb 18, 2026	57.60	59.50	55.70	57.55	57.55	-0.09%	6,398,888
Feb 17, 2026	55.50	58.35	54.35	57.60	57.60	4.16%	5,052,169
Feb 16, 2026	58.75	59.00	55.30	55.30	55.30	-5.87%	3,706,295
Feb 13, 2026	59.00	60.00	56.60	58.75	58.75	-0.42%	5,339,092
Feb 12, 2026	58.90	59.45	57.10	59.00	59.00	0.94%	3,889,665
Feb 11, 2026	56.90	58.55	56.00	58.45	58.45	2.54%	2,765,018
Feb 10, 2026	55.10	58.55	54.80	57.00	57.00	3.64%	6,626,558
Feb 9, 2026	55.00	55.50	54.60	55.00	55.00	0.18%	4,645,526
Feb 6, 2026	54.10	55.50	53.25	54.90	54.90	1.48%	4,401,779
Feb 5, 2026	53.70	55.45	52.20	54.10	54.10	0.74%	6,112,998
Feb 4, 2026	52.45	54.85	52.30	53.70	53.70	2.38%	5,832,255
Feb 3, 2026	52.50	52.90	51.60	52.45	52.45	0.87%	5,435,690
Feb 2, 2026	51.20	52.85	50.70	52.00	52.00	1.76%	5,981,891
Jan 30, 2026	50.70	52.60	50.50	51.10	51.10	0.89%	4,564,426
Jan 29, 2026	52.00	52.95	50.05	50.65	50.65	-3.52%	7,709,783
Jan 28, 2026	52.50	53.85	51.50	52.50	52.50	4.48%	10,632,490
Jan 27, 2026	49.68	51.20	48.52	50.25	50.25	1.19%	9,880,191
Jan 26, 2026	47.00	51.00	46.28	49.66	49.66	3.80%	17,069,230
Jan 23, 2026	43.68	47.84	43.50	47.84	47.84	9.98%	15,475,360
Jan 22, 2026	40.50	43.80	40.32	43.50	43.50	7.94%	8,020,835
Jan 21, 2026	42.80	42.80	39.92	40.30	40.30	-4.05%	4,221,441
Jan 20, 2026	43.40	44.40	40.66	42.00	42.00	-2.73%	5,561,754
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