Bank Muscat SAOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 17, 2026	0.42	0.42	0.41	0.41	0.41	-0.97%	21,433,740
May 14, 2026	0.44	0.44	0.40	0.41	0.41	-5.91%	23,898,610
May 13, 2026	0.45	0.45	0.44	0.44	0.44	-2.00%	13,483,500
May 12, 2026	0.45	0.45	0.45	0.45	0.45	-0.88%	31,512,750
May 11, 2026	0.46	0.46	0.45	0.45	0.45	-1.52%	11,451,330
May 10, 2026	0.46	0.46	0.46	0.46	0.46	0.44%	33,237,080
May 7, 2026	0.46	0.46	0.45	0.46	0.46	-0.43%	55,832,480
May 6, 2026	0.47	0.47	0.46	0.46	0.46	-1.71%	33,833,270
May 5, 2026	0.47	0.47	0.47	0.47	0.47	-0.85%	16,420,120
May 4, 2026	0.47	0.48	0.47	0.47	0.47	-	28,174,720
May 3, 2026	0.48	0.48	0.47	0.47	0.47	-0.84%	8,175,665
Apr 30, 2026	0.47	0.48	0.47	0.48	0.48	0.63%	24,689,810
Apr 29, 2026	0.47	0.47	0.47	0.47	0.47	0.64%	17,540,440
Apr 28, 2026	0.47	0.48	0.47	0.47	0.47	-0.63%	13,693,250
Apr 27, 2026	0.47	0.48	0.47	0.47	0.47	0.21%	26,574,310
Apr 26, 2026	0.48	0.48	0.47	0.47	0.47	-0.21%	31,341,980
Apr 23, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	9,777,088
Apr 22, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	16,629,170
Apr 21, 2026	0.48	0.49	0.48	0.48	0.48	0.21%	34,365,340
Apr 20, 2026	0.49	0.49	0.48	0.48	0.48	-1.43%	33,153,500
Apr 19, 2026	0.49	0.49	0.49	0.49	0.49	0.41%	42,245,300
Apr 16, 2026	0.48	0.50	0.48	0.49	0.49	0.83%	26,915,110
Apr 15, 2026	0.48	0.48	0.48	0.48	0.48	0.84%	28,404,420
Apr 14, 2026	0.48	0.48	0.47	0.48	0.48	1.05%	44,760,150
Apr 13, 2026	0.47	0.47	0.47	0.47	0.47	0.21%	9,631,526
Apr 12, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	9,166,371
Apr 9, 2026	0.48	0.48	0.48	0.48	0.48	-0.21%	30,810,380
Apr 8, 2026	0.48	0.48	0.48	0.48	0.48	-	17,988,850
Apr 7, 2026	0.48	0.48	0.47	0.48	0.48	-	13,512,110
Apr 6, 2026	0.48	0.48	0.48	0.48	0.48	-0.83%	13,619,280
Apr 5, 2026	0.48	0.48	0.48	0.48	0.48	0.21%	23,407,040
Apr 2, 2026	0.48	0.49	0.48	0.48	0.48	-	17,591,130
Apr 1, 2026	0.49	0.49	0.48	0.48	0.48	-0.82%	14,664,470
Mar 31, 2026	0.47	0.49	0.47	0.49	0.49	2.53%	23,358,800
Mar 30, 2026	0.47	0.48	0.47	0.47	0.47	0.21%	23,017,960
Mar 29, 2026	0.47	0.47	0.47	0.47	0.47	-0.21%	12,531,370
Mar 26, 2026	0.47	0.47	0.47	0.47	0.47	0.21%	40,031,220
Mar 25, 2026	0.48	0.48	0.47	0.47	0.47	-0.63%	15,459,410
Mar 24, 2026	0.48	0.48	0.47	0.48	0.48	-0.21%	19,118,080
Mar 18, 2026	0.47	0.48	0.46	0.48	0.48	0.21%	44,155,580
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