IST:MOPAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	29.00	29.48	28.86	28.94	28.94	-0.21%	2,034,565
Aug 3, 2026	28.90	29.14	28.50	29.00	29.00	1.12%	1,332,639
Jul 31, 2026	29.24	29.72	28.62	28.68	28.68	-0.98%	3,799,729
Jul 30, 2026	29.34	29.82	28.80	29.24	28.97	-0.34%	3,392,168
Jul 29, 2026	30.06	30.30	29.30	29.34	29.06	-2.40%	3,382,712
Jul 28, 2026	30.50	31.28	29.96	30.06	29.78	-1.44%	3,800,276
Jul 27, 2026	33.00	33.20	30.40	30.50	30.21	-4.69%	3,453,733
Jul 24, 2026	31.90	33.44	31.76	32.00	31.70	0.38%	4,486,108
Jul 23, 2026	31.88	32.30	31.80	31.88	31.58	-	2,276,801
Jul 22, 2026	31.66	32.32	31.66	31.88	31.58	0.69%	1,621,312
Jul 21, 2026	31.98	32.12	31.54	31.66	31.36	-0.50%	1,730,031
Jul 20, 2026	32.16	32.98	31.64	31.82	31.52	-1.00%	1,562,308
Jul 17, 2026	32.92	32.92	32.04	32.14	31.84	-1.83%	1,484,477
Jul 16, 2026	31.36	32.74	31.36	32.74	32.43	4.53%	2,727,117
Jul 14, 2026	31.42	31.70	31.10	31.32	31.03	-0.32%	2,923,779
Jul 13, 2026	32.02	32.20	31.42	31.42	31.12	-1.63%	1,797,723
Jul 10, 2026	30.82	32.44	30.82	31.94	31.64	2.63%	2,996,787
Jul 9, 2026	31.50	31.68	30.60	31.12	30.83	-0.58%	1,926,635
Jul 8, 2026	32.62	32.74	31.30	31.30	31.01	-4.05%	2,577,026
Jul 7, 2026	33.18	33.46	32.62	32.62	32.31	-2.04%	2,802,804
Jul 6, 2026	34.40	34.40	33.30	33.30	32.99	-1.48%	2,552,437
Jul 3, 2026	33.22	34.06	32.86	33.80	33.48	2.74%	2,568,929
Jul 2, 2026	32.64	33.88	32.64	32.90	32.59	1.17%	4,638,948
Jul 1, 2026	32.74	33.20	32.36	32.52	32.21	-0.67%	3,163,044
Jun 30, 2026	33.66	33.86	32.72	32.74	32.43	-1.98%	2,123,592
Jun 29, 2026	33.54	34.70	33.40	33.40	33.09	-0.89%	3,403,426
Jun 26, 2026	32.98	35.04	32.50	33.70	33.38	2.49%	6,535,024
Jun 25, 2026	33.66	33.90	32.82	32.88	32.57	-1.44%	2,248,047
Jun 24, 2026	34.92	35.04	33.34	33.36	33.05	-4.47%	3,885,734
Jun 23, 2026	35.00	35.74	34.90	34.92	34.59	-0.40%	4,075,949
Jun 22, 2026	35.50	35.68	35.04	35.06	34.73	-1.07%	3,051,872
Jun 19, 2026	35.82	35.82	35.36	35.44	35.11	-1.23%	2,282,357
Jun 18, 2026	36.34	36.84	35.80	35.88	35.54	-0.83%	3,603,840
Jun 17, 2026	35.40	37.38	35.18	36.18	35.84	2.73%	8,909,186
Jun 16, 2026	35.64	35.90	34.82	35.22	34.89	-0.11%	6,528,497
Jun 15, 2026	35.68	36.04	35.16	35.26	34.93	0.63%	4,366,465
Jun 12, 2026	36.00	36.28	34.86	35.04	34.71	-2.40%	6,297,362
Jun 11, 2026	37.10	37.48	35.90	35.90	35.56	-3.23%	5,870,314
Jun 10, 2026	37.68	39.48	36.44	37.10	36.75	-3.69%	16,150,920
Jun 9, 2026	43.30	43.62	38.52	38.52	38.16	-10.00%	27,777,870
Jun 8, 2026	39.98	43.62	39.12	42.80	42.40	6.79%	16,472,277
Jun 5, 2026	40.12	40.66	39.84	40.08	39.70	-0.05%	2,943,795
Jun 4, 2026	41.38	41.38	39.86	40.10	39.72	-1.33%	2,838,923
Jun 3, 2026	42.00	43.00	40.40	40.64	40.26	-1.36%	5,803,536
Jun 2, 2026	41.14	41.66	40.72	41.20	40.81	0.44%	4,188,490
Jun 1, 2026	41.70	41.98	40.50	41.02	40.63	3.17%	3,616,928
May 26, 2026	40.28	40.40	39.10	39.76	39.39	-0.35%	1,157,460
May 25, 2026	39.30	40.50	38.84	39.90	39.53	2.52%	2,901,933
May 22, 2026	36.50	39.50	36.50	38.92	38.55	6.16%	3,914,805
May 21, 2026	40.72	40.88	36.66	36.66	36.32	-9.97%	3,160,540