IST:MOPAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	52.00	54.55	50.30	54.30	-	0.37%	1,764,759
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
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