IST:MOPAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	40.28	40.40	39.10	39.76	39.76	-0.35%	1,157,460
May 25, 2026	39.30	40.50	38.84	39.90	39.90	2.52%	2,901,933
May 22, 2026	36.50	39.50	36.50	38.92	38.92	6.16%	3,914,805
May 21, 2026	40.72	40.88	36.66	36.66	36.66	-9.97%	3,160,540
May 20, 2026	41.00	41.80	40.24	40.72	40.72	-0.10%	5,405,073
May 18, 2026	45.00	45.90	40.58	40.76	40.76	-6.64%	10,439,315
May 15, 2026	41.92	44.04	41.04	43.66	43.66	4.25%	9,994,727
May 14, 2026	39.70	42.56	39.70	41.88	41.88	5.76%	8,749,788
May 13, 2026	40.80	40.86	39.34	39.60	39.60	-2.32%	3,067,021
May 12, 2026	41.48	41.60	40.54	40.54	40.54	-1.46%	3,975,100
May 11, 2026	41.04	42.10	41.02	41.14	41.14	0.10%	4,954,473
May 8, 2026	41.56	41.58	39.60	41.10	41.10	-1.01%	4,810,441
May 7, 2026	41.26	42.20	40.84	41.52	41.52	1.91%	6,520,593
May 6, 2026	40.28	41.60	40.28	40.74	40.74	1.29%	7,416,635
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