Skip to main content
logo
Muscat Finance SAOG (MSM:MFCI)
Oman flag Oman · Delayed Price · Currency is OMR
0.0720
+0.0027 (3.85%)
At close: Mar 12, 2026

Muscat Finance SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 20260.070.070.070.070.071.41%102,900
Mar 11, 20260.070.070.070.070.07-1.39%139,437
Mar 10, 20260.070.070.070.070.07-364,704
Mar 9, 20260.070.070.070.070.071.41%648,388
Mar 8, 20260.070.070.070.070.07-8.97%1,246,999
Mar 5, 20260.080.080.080.080.081.30%120,390
Mar 4, 20260.080.080.080.080.08-172,650
Mar 3, 20260.080.080.080.080.08-1.28%75,655
Mar 2, 20260.080.080.080.080.082.63%38,385
Mar 1, 20260.080.080.070.080.07-6.17%861,892
Feb 26, 20260.080.080.080.080.08-1.22%296,480
Feb 25, 20260.080.080.080.080.08-1.20%306,661
Feb 24, 20260.080.080.080.080.083.75%359,247
Feb 23, 20260.080.080.080.080.08-1.23%342,100
Feb 22, 20260.080.080.080.080.08-1.22%666,743
Feb 19, 20260.080.080.080.080.08-133,005
Feb 18, 20260.080.080.080.080.08-1.20%348,015
Feb 17, 20260.080.080.080.080.08-836,856
Feb 16, 20260.080.090.080.080.08-160,090
Feb 15, 20260.090.090.080.080.08-2.35%47,575
Feb 12, 20260.090.090.080.090.081.19%2,126,829
Feb 11, 20260.080.090.080.080.083.70%3,825,867
Feb 10, 20260.080.080.080.080.083.85%3,651,494
Feb 9, 20260.070.080.070.080.086.85%5,529,636
Feb 8, 20260.070.070.070.070.074.29%1,825,162
Feb 5, 20260.070.070.070.070.07-1,169,500
Feb 4, 20260.070.070.070.070.07-1,451,171
Feb 3, 20260.070.070.070.070.07-572,372
Feb 2, 20260.070.070.070.070.071.45%171,368
Feb 1, 20260.070.070.070.070.07-2.82%327,152
Jan 29, 20260.070.070.070.070.07-1.39%596,653
Jan 28, 20260.070.070.070.070.07-1,564,284
Jan 27, 20260.070.070.070.070.077.46%4,515,495
Jan 26, 20260.070.070.070.070.073.08%3,837,528
Jan 25, 20260.070.070.070.070.06-1.52%4,529,573
Jan 22, 20260.060.070.060.070.064.76%2,388,467
Jan 21, 20260.070.070.060.060.06-3.08%942,270
Jan 20, 20260.060.070.060.070.068.33%2,319,672
Jan 19, 20260.060.060.060.060.06-1.64%432,903
Jan 14, 20260.060.060.060.060.06-921,036
Jan 13, 20260.060.060.060.060.06-1.61%470,348
Jan 12, 20260.060.060.060.060.06-1,211,157
Jan 11, 20260.060.060.060.060.063.33%4,274,188
Jan 8, 20260.060.060.060.060.065.26%3,701,167
Jan 7, 20260.060.060.060.060.06-253,155
Jan 6, 20260.060.060.060.060.063.64%3,094,610
Jan 5, 20260.060.060.060.060.051.85%353,892
Jan 4, 20260.050.050.050.050.05-100,000
Jan 1, 20260.050.050.050.050.051.89%504,992
Dec 31, 20250.050.050.050.050.05-7,000