Muscat Finance SAOG (MSM:MFCI)

Muscat Finance SAOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.07	0.07	0.07	0.07	0.07	1.56%	31,460
Oct 28, 2026	0.06	0.06	0.06	0.06	0.06	-1.54%	3,779
Oct 27, 2026	0.06	0.07	0.06	0.07	0.07	3.17%	129,017
Oct 26, 2026	0.06	0.06	0.06	0.06	0.06	-1.56%	94,594
Oct 25, 2026	0.06	0.06	0.06	0.06	0.06	-	307,000
Oct 22, 2026	0.06	0.06	0.06	0.06	0.06	-1.54%	21,249
Oct 21, 2026	0.07	0.07	0.07	0.07	0.07	-1.52%	84,100
Oct 20, 2026	0.07	0.07	0.07	0.07	0.07	-1.49%	70,000
Oct 19, 2026	0.07	0.07	0.07	0.07	0.07	-	369,217
Oct 18, 2026	0.07	0.07	0.07	0.07	0.07	4.69%	36,270
Oct 15, 2026	0.07	0.07	0.06	0.06	0.06	-4.48%	318,599
Oct 14, 2026	0.06	0.07	0.06	0.07	0.07	4.69%	4,100
Oct 13, 2026	0.06	0.06	0.06	0.06	0.06	1.59%	20,843
Oct 12, 2026	0.07	0.07	0.06	0.06	0.06	-5.97%	3,000,100
Oct 11, 2026	0.07	0.07	0.07	0.07	0.07	-	-
Oct 8, 2026	0.07	0.07	0.07	0.07	0.07	1.52%	23,470
Oct 7, 2026	0.07	0.07	0.07	0.07	0.07	-2.94%	100,550
Oct 6, 2026	0.07	0.07	0.07	0.07	0.07	-	26,200
Oct 5, 2026	0.07	0.07	0.07	0.07	0.07	-	60,000
Oct 4, 2026	0.07	0.07	0.07	0.07	0.07	-	30,500
Oct 1, 2026	0.07	0.07	0.07	0.07	0.07	1.49%	8,000
Sep 30, 2026	0.07	0.07	0.07	0.07	0.07	-	2,892,345
Sep 29, 2026	0.07	0.07	0.07	0.07	0.07	-	-
Sep 28, 2026	0.07	0.07	0.07	0.07	0.07	-	94,660
Sep 27, 2026	0.07	0.07	0.07	0.07	0.07	-	-
Sep 24, 2026	0.07	0.07	0.07	0.07	0.07	-	2,000
Sep 23, 2026	0.07	0.07	0.07	0.07	0.07	1.52%	64,104
Sep 22, 2026	0.07	0.07	0.07	0.07	0.07	-	-
Sep 21, 2026	0.07	0.07	0.07	0.07	0.07	-	1,962
Sep 20, 2026	0.07	0.07	0.07	0.07	0.07	-1.49%	551,850
Sep 17, 2026	0.07	0.07	0.07	0.07	0.07	1.52%	5,038
Sep 16, 2026	0.07	0.07	0.07	0.07	0.07	-	80,307
Sep 15, 2026	0.07	0.07	0.07	0.07	0.07	-	16,799
Sep 14, 2026	0.07	0.07	0.07	0.07	0.07	-1.49%	3,159
Sep 13, 2026	0.07	0.07	0.07	0.07	0.07	-1.47%	106,000
Sep 10, 2026	0.07	0.07	0.07	0.07	0.07	-1.45%	35,800
Sep 9, 2026	0.07	0.07	0.07	0.07	0.07	-	400
Sep 8, 2026	0.07	0.07	0.07	0.07	0.07	2.99%	1,100
Sep 7, 2026	0.07	0.07	0.07	0.07	0.07	-4.29%	91,300
Sep 6, 2026	0.07	0.07	0.07	0.07	0.07	6.06%	134,823
Sep 3, 2026	0.07	0.07	0.07	0.07	0.07	-	-
Sep 2, 2026	0.06	0.07	0.06	0.07	0.07	-1.49%	4,365
Sep 1, 2026	0.07	0.07	0.07	0.07	0.07	-	-
Aug 31, 2026	0.07	0.07	0.07	0.07	0.07	-	-
Aug 30, 2026	0.07	0.07	0.07	0.07	0.07	-	-
Aug 26, 2026	0.07	0.07	0.07	0.07	0.07	-1.47%	8,000
Aug 25, 2026	0.07	0.07	0.07	0.07	0.07	3.03%	31,017
Aug 24, 2026	0.07	0.07	0.07	0.07	0.07	1.54%	100
Aug 23, 2026	0.06	0.07	0.06	0.07	0.07	4.84%	80,240
Aug 20, 2026	0.06	0.06	0.06	0.06	0.06	-	-

Data Source: S&P Global Market Intelligence Last updated: Oct 29, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Oct 31, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.