Bank Muscat SAOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.47	0.48	0.47	0.48	0.46	1.06%	21,598,880
Mar 16, 2026	0.48	0.48	0.47	0.47	0.45	-1.26%	25,376,070
Mar 15, 2026	0.48	0.48	0.47	0.48	0.46	-0.63%	16,654,620
Mar 12, 2026	0.46	0.48	0.46	0.48	0.46	4.35%	25,470,890
Mar 11, 2026	0.47	0.47	0.46	0.46	0.44	-0.86%	19,090,720
Mar 10, 2026	0.46	0.47	0.46	0.46	0.45	-	34,121,150
Mar 9, 2026	0.43	0.46	0.43	0.46	0.45	7.91%	55,289,830
Mar 8, 2026	0.42	0.43	0.42	0.43	0.41	0.94%	21,372,190
Mar 5, 2026	0.43	0.43	0.42	0.43	0.41	0.24%	20,365,850
Mar 4, 2026	0.42	0.43	0.42	0.43	0.41	1.43%	43,674,990
Mar 3, 2026	0.43	0.43	0.42	0.42	0.40	-1.87%	19,000,760
Mar 2, 2026	0.43	0.43	0.42	0.43	0.41	0.47%	34,775,380
Mar 1, 2026	0.42	0.43	0.42	0.43	0.41	-0.23%	19,291,830
Feb 26, 2026	0.43	0.43	0.43	0.43	0.41	-1.16%	24,645,940
Feb 25, 2026	0.42	0.43	0.42	0.43	0.41	1.65%	54,777,910
Feb 24, 2026	0.42	0.43	0.42	0.42	0.41	0.95%	26,272,550
Feb 23, 2026	0.42	0.42	0.42	0.42	0.40	0.72%	33,954,740
Feb 22, 2026	0.42	0.42	0.42	0.42	0.40	-0.24%	16,340,960
Feb 19, 2026	0.42	0.42	0.42	0.42	0.40	-1.18%	20,714,550
Feb 18, 2026	0.42	0.43	0.42	0.42	0.41	0.71%	21,042,830
Feb 17, 2026	0.41	0.42	0.41	0.42	0.40	1.45%	23,812,600
Feb 16, 2026	0.41	0.42	0.41	0.41	0.40	1.22%	9,435,196
Feb 15, 2026	0.41	0.42	0.41	0.41	0.39	-1.45%	16,464,100
Feb 12, 2026	0.41	0.42	0.41	0.42	0.40	1.22%	20,211,340
Feb 11, 2026	0.40	0.41	0.40	0.41	0.39	1.74%	23,608,220
Feb 10, 2026	0.40	0.40	0.39	0.40	0.39	1.77%	25,872,090
Feb 9, 2026	0.38	0.40	0.38	0.40	0.38	3.13%	15,132,360
Feb 8, 2026	0.38	0.38	0.38	0.38	0.37	2.40%	14,669,850
Feb 5, 2026	0.38	0.38	0.37	0.38	0.36	-0.53%	14,981,080
Feb 4, 2026	0.37	0.38	0.36	0.38	0.36	2.72%	40,825,470
Feb 3, 2026	0.36	0.37	0.36	0.37	0.35	2.23%	34,764,250
Feb 2, 2026	0.35	0.36	0.35	0.36	0.35	0.84%	16,367,990
Feb 1, 2026	0.36	0.36	0.36	0.36	0.34	-1.39%	9,621,987
Jan 29, 2026	0.37	0.37	0.36	0.36	0.35	-1.37%	14,837,540
Jan 28, 2026	0.36	0.37	0.35	0.37	0.35	3.39%	33,850,560
Jan 27, 2026	0.35	0.35	0.35	0.35	0.34	0.57%	21,141,650
Jan 26, 2026	0.35	0.35	0.35	0.35	0.34	-	33,298,210
Jan 25, 2026	0.35	0.36	0.35	0.35	0.34	-	32,535,300
Jan 22, 2026	0.35	0.36	0.35	0.35	0.34	-	28,203,780
Jan 21, 2026	0.36	0.36	0.35	0.35	0.34	-0.85%	32,067,140
Jan 20, 2026	0.36	0.36	0.35	0.36	0.34	-0.28%	8,161,190
Jan 19, 2026	0.35	0.36	0.35	0.36	0.34	1.71%	18,727,000
Jan 14, 2026	0.35	0.35	0.35	0.35	0.34	1.16%	17,532,090
Jan 13, 2026	0.35	0.35	0.34	0.35	0.33	0.29%	13,164,110
Jan 12, 2026	0.34	0.35	0.34	0.35	0.33	0.29%	22,179,120
Jan 11, 2026	0.34	0.34	0.34	0.34	0.33	0.88%	20,092,290
Jan 8, 2026	0.34	0.35	0.34	0.34	0.33	-0.58%	18,592,980
Jan 7, 2026	0.34	0.35	0.34	0.34	0.33	1.48%	20,381,460
Jan 6, 2026	0.34	0.34	0.34	0.34	0.33	-	20,108,120
Jan 5, 2026	0.34	0.34	0.34	0.34	0.33	0.60%	12,414,950