IST:MOPAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	33.96	35.30	33.74	34.70	34.70	3.21%	4,924,816
Oct 23, 2025	34.50	34.80	33.52	33.62	33.62	-3.34%	3,714,584
Oct 22, 2025	35.88	35.88	34.78	34.78	34.78	-2.25%	4,769,369
Oct 21, 2025	35.62	36.10	35.20	35.58	35.58	-	5,693,650
Oct 20, 2025	35.40	36.02	34.54	35.58	35.58	1.08%	6,026,202
Oct 17, 2025	35.70	35.92	34.02	35.20	35.20	-0.85%	4,416,167
Oct 16, 2025	36.68	37.24	35.40	35.50	35.50	-3.32%	4,843,380
Oct 15, 2025	35.50	37.44	34.80	36.72	36.72	4.85%	7,356,524
Oct 14, 2025	36.88	37.10	35.00	35.02	35.02	-4.99%	5,074,525
Oct 13, 2025	37.84	39.62	36.86	36.86	36.86	-2.74%	9,629,516
Oct 10, 2025	36.68	38.84	36.32	37.90	37.90	3.84%	9,236,155
Oct 9, 2025	34.90	37.50	34.66	36.50	36.50	5.61%	9,714,753
Oct 8, 2025	35.82	36.16	34.56	34.56	34.56	-3.52%	4,080,823
Oct 7, 2025	36.48	37.64	35.82	35.82	35.82	-1.81%	4,358,108
Oct 6, 2025	37.50	37.98	36.12	36.48	36.48	-1.67%	7,256,788
Oct 3, 2025	35.72	37.76	35.00	37.10	37.10	4.80%	10,309,527
Oct 2, 2025	35.96	37.28	34.52	35.40	35.40	-0.23%	10,211,630
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