IST:MOPAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	18.81	18.81	18.08	18.08	18.08	-3.00%	1,220,031
Oct 6, 2026	18.98	19.14	18.55	18.64	18.64	-1.79%	1,275,548
Oct 5, 2026	19.38	19.74	18.94	18.98	18.98	-2.01%	1,666,119
Oct 2, 2026	19.09	19.43	19.09	19.37	19.37	1.52%	972,655
Oct 1, 2026	18.59	19.29	18.36	19.08	19.08	2.64%	1,359,143
Sep 30, 2026	18.55	18.94	18.09	18.59	18.59	0.22%	1,513,430
Sep 29, 2026	18.48	18.76	18.20	18.55	18.55	0.27%	1,971,183
Sep 28, 2026	19.82	19.82	18.24	18.50	18.50	-6.80%	1,640,862
Sep 25, 2026	19.88	20.24	19.72	19.85	19.85	0.23%	1,307,559
Sep 24, 2026	20.64	20.72	20.00	20.08	19.80	-2.71%	1,072,873
Sep 23, 2026	20.80	21.20	20.52	20.64	20.36	-0.77%	1,640,063
Sep 22, 2026	20.74	21.24	20.46	20.80	20.51	0.29%	1,720,803
Sep 21, 2026	21.90	21.90	19.92	20.74	20.46	-3.17%	2,402,110
Sep 18, 2026	20.50	21.56	20.50	21.42	21.13	-1.47%	1,766,360
Sep 17, 2026	19.94	22.24	19.94	21.74	21.44	-1.54%	2,419,406
Sep 16, 2026	23.80	23.94	21.60	22.08	21.78	-7.23%	3,754,762
Sep 15, 2026	24.98	25.08	23.74	23.80	23.47	-4.72%	1,987,548
Sep 14, 2026	25.02	25.34	24.80	24.98	24.64	-1.50%	2,041,411
Sep 11, 2026	26.06	26.06	25.18	25.36	25.01	-1.86%	1,717,870
Sep 10, 2026	26.08	26.14	25.48	25.84	25.49	-0.69%	1,284,221
Sep 9, 2026	26.18	26.48	25.98	26.02	25.66	-0.61%	1,809,176
Sep 8, 2026	25.54	26.18	25.48	26.18	25.82	2.11%	1,473,800
Sep 7, 2026	25.44	25.90	25.24	25.64	25.29	0.79%	1,793,776
Sep 4, 2026	25.40	25.52	24.88	25.44	25.09	0.55%	2,178,241
Sep 3, 2026	26.14	26.64	25.26	25.30	24.95	-3.95%	1,559,419
Sep 2, 2026	25.90	26.76	25.56	26.34	25.98	1.78%	3,630,747
Sep 1, 2026	26.00	26.16	25.50	25.88	25.52	0.08%	1,587,815
Aug 31, 2026	28.24	28.32	25.52	25.86	25.51	-8.30%	4,711,419
Aug 28, 2026	27.94	28.28	27.76	28.20	27.81	0.93%	3,164,835
Aug 27, 2026	27.86	28.10	27.64	27.94	27.56	0.29%	1,914,218
Aug 26, 2026	28.00	28.36	27.86	27.86	27.48	-0.14%	1,828,525
Aug 25, 2026	28.20	28.34	27.84	27.90	27.52	-1.06%	1,128,111
Aug 24, 2026	28.40	28.96	28.20	28.20	27.81	-0.63%	2,195,745
Aug 21, 2026	28.26	28.90	28.22	28.38	27.99	0.50%	2,838,655
Aug 20, 2026	28.80	28.80	27.84	28.24	27.85	-1.33%	3,686,481
Aug 19, 2026	28.40	28.62	28.24	28.62	28.23	0.77%	1,960,317
Aug 18, 2026	28.10	28.92	27.90	28.40	28.01	0.57%	2,236,371
Aug 17, 2026	28.74	28.78	28.06	28.24	27.85	1.00%	2,302,114
Aug 14, 2026	27.70	28.08	27.68	27.96	27.58	1.30%	1,660,801
Aug 13, 2026	27.90	28.00	27.56	27.60	27.22	-0.07%	1,382,708
Aug 12, 2026	27.22	27.86	27.20	27.62	27.24	1.25%	2,398,486
Aug 11, 2026	27.70	27.74	27.16	27.28	26.91	-1.52%	1,850,037
Aug 10, 2026	28.22	28.70	27.66	27.70	27.32	-2.46%	2,485,175
Aug 7, 2026	29.00	29.14	28.38	28.40	28.01	-2.07%	2,000,671
Aug 6, 2026	29.10	29.18	28.48	29.00	28.60	0.62%	2,052,966
Aug 5, 2026	28.86	29.54	28.64	28.82	28.42	-0.41%	2,805,201
Aug 4, 2026	29.00	29.48	28.86	28.94	28.54	-0.21%	2,034,565
Aug 3, 2026	28.90	29.14	28.50	29.00	28.60	1.12%	1,332,639
Jul 31, 2026	29.24	29.72	28.62	28.68	28.29	-0.98%	3,788,298
Jul 30, 2026	29.34	29.82	28.80	29.24	28.57	-0.34%	3,392,168