Skip to main content
logo
Metal and Recycling Company K.S.C. (Public) (KWSE:MRC)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.1470
+0.0130 (9.70%)
At close: May 25, 2026

KWSE:MRC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20260.140.160.140.150.159.70%9,634,104
May 24, 20260.130.130.130.130.132.29%115,749
May 21, 20260.130.130.120.130.132.34%107,101
May 20, 20260.130.130.130.130.13-1.54%40,220
May 19, 20260.130.130.130.130.130.78%180,441
May 18, 20260.130.140.130.130.13-2.27%807,680
May 17, 20260.130.140.130.130.13-4.35%345,601
May 14, 20260.140.140.130.140.14-2.82%631,854
May 13, 20260.140.150.140.140.141.43%116,452
May 12, 20260.140.140.140.140.14-1.41%191,126
May 11, 20260.140.140.140.140.14-2.07%240,029
May 10, 20260.150.150.150.150.15-2.03%248,286
May 7, 20260.150.150.150.150.152.07%776,979
May 6, 20260.140.150.140.150.152.84%1,747,429
May 5, 20260.150.150.140.140.14-5.37%1,114,880
May 4, 20260.150.150.150.150.15-0.67%393,101
May 3, 20260.150.150.140.150.152.74%633,401
Apr 30, 20260.150.150.150.150.15-2.01%110,752
Apr 29, 20260.150.150.150.150.15-521,254
Apr 28, 20260.150.150.140.150.151.36%3,459,453
Apr 27, 20260.150.160.140.150.151.38%1,499,420
Apr 26, 20260.130.160.130.150.157.41%9,859,893
Apr 23, 20260.140.140.130.140.141.50%1,578,911
Apr 22, 20260.130.140.130.130.13-0.75%819,674
Apr 21, 20260.140.140.130.130.13-0.74%2,720,428
Apr 20, 20260.130.140.130.140.142.27%1,512,985
Apr 19, 20260.140.140.130.130.131.54%1,958,510
Apr 16, 20260.120.140.120.130.138.33%6,460,776
Apr 15, 20260.120.130.120.120.122.56%2,567,111
Apr 14, 20260.110.120.110.120.120.86%4,010,156
Apr 13, 20260.120.120.110.120.121.75%177,026
Apr 12, 20260.110.120.110.110.111.79%526,370
Apr 9, 20260.120.120.110.110.11-2.61%593,088
Apr 8, 20260.120.120.110.120.121.77%1,551,618
Apr 7, 20260.120.120.110.110.110.89%1,536,951
Apr 6, 20260.110.120.110.110.111.82%1,276,850
Apr 5, 20260.100.110.100.110.118.91%1,835,020
Apr 2, 20260.100.100.100.100.10-0.98%811,440
Apr 1, 20260.090.100.090.100.106.25%1,269,588
Mar 31, 20260.090.100.090.100.104.46%586,251
Mar 30, 20260.090.100.090.090.09-0.43%96,980
Mar 29, 20260.100.100.090.090.09-4.25%462,553
Mar 26, 20260.100.100.100.100.10-2.63%73,488
Mar 25, 20260.100.100.100.100.10-36,868
Mar 24, 20260.100.100.100.100.10-0.10%319,527
Mar 18, 20260.100.110.100.100.10-1,106,260
Mar 17, 20260.110.110.100.100.10-9.91%2,276,954
Mar 16, 20260.110.120.110.110.110.92%9,762
Mar 15, 20260.110.110.110.110.11-37,803
Mar 12, 20260.110.110.110.110.11-0.91%61,630