Muscat Insurance Company SAOG (MSM:MCTI)
Oman · Delayed Price · Currency is OMR 0.7900
-0.0090 (-1.13%)
At close: Dec 16, 2025
MSM:MCTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Dec 17, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Dec 16, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.13% | 880 |
| Dec 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Dec 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Dec 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Dec 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Dec 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Dec 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Dec 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Dec 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Dec 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Dec 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Dec 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.13% | 399 |
| Oct 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -9.32% | 3,698 |
| Oct 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |