IST:MOPAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	39.98	41.70	39.98	40.22	40.22	1.21%	9,037,108
May 4, 2026	39.54	40.56	39.46	39.74	39.74	0.61%	4,705,254
Apr 30, 2026	39.80	40.00	39.36	39.50	39.50	-0.75%	2,635,792
Apr 29, 2026	39.70	40.10	38.80	39.80	39.80	0.45%	3,554,261
Apr 28, 2026	40.58	40.64	39.48	39.62	39.62	-2.32%	2,818,523
Apr 27, 2026	41.04	41.24	40.56	40.56	40.56	-0.83%	3,200,066
Apr 24, 2026	41.90	41.90	40.74	40.90	40.90	-0.24%	3,609,319
Apr 22, 2026	40.40	41.70	39.62	41.00	41.00	1.89%	5,432,965
Apr 21, 2026	41.86	41.94	40.24	40.24	40.24	-3.41%	4,133,780
Apr 20, 2026	41.88	43.00	41.50	41.66	41.66	-0.53%	7,704,744
Apr 17, 2026	42.10	43.20	41.62	41.88	41.88	-	6,993,177
Apr 16, 2026	41.78	43.42	41.62	41.88	41.88	0.67%	11,599,440
Apr 15, 2026	42.02	42.46	41.40	41.60	41.60	-0.91%	5,177,468
Apr 14, 2026	42.50	43.34	41.82	41.98	41.98	-0.05%	10,301,520
Apr 13, 2026	41.50	42.92	40.68	42.00	42.00	1.20%	8,235,650
Apr 10, 2026	41.94	42.50	41.14	41.50	41.50	-0.43%	5,181,177
Apr 9, 2026	42.28	43.30	41.50	41.68	41.68	-0.76%	6,490,831
Apr 8, 2026	44.00	44.68	41.82	42.00	42.00	-0.94%	8,911,011
Apr 7, 2026	44.44	46.12	42.22	42.40	42.40	-3.20%	10,969,000
Apr 6, 2026	41.98	44.20	40.50	43.80	43.80	7.09%	14,628,330
Apr 3, 2026	40.50	42.12	40.28	40.90	40.90	0.94%	4,502,937
Apr 2, 2026	40.08	40.52	39.22	40.52	40.52	0.95%	3,505,167
Apr 1, 2026	40.60	41.70	39.50	40.14	40.14	-0.25%	5,633,839
Mar 31, 2026	39.38	40.42	38.24	40.24	40.24	2.29%	3,898,391
Mar 30, 2026	39.06	42.40	39.00	39.34	39.34	0.72%	11,164,100
Mar 27, 2026	37.86	39.84	37.78	39.06	39.06	3.28%	12,033,170
Mar 26, 2026	38.00	39.10	37.82	37.82	37.82	-0.99%	3,780,627
Mar 25, 2026	38.02	38.52	37.62	38.20	38.20	0.58%	3,689,658
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