Muscat Thread Mills SAOG (MSM:MTMI)
Oman · Delayed Price · Currency is OMR 0.2100
0.00 (0.00%)
At close: Apr 23, 2026
Muscat Thread Mills SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,776 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.96% | 10,435 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.42% | 325 |
| Apr 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 2,000 |
| Apr 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 11,000 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.41% | 22,673 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.43% | 99,963 |
| Apr 14, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.94% | 83,104 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.49% | 6,000 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,503 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.47% | 2,275 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.00% | 602 |
| Apr 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 11,750 |
| Apr 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.45% | 5,000 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 22,500 |
| Apr 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.13% | 23,000 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 22,540 |
| Mar 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,949 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | 21,850 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 6,000 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 15,774 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,504 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.15% | 21,634 |
| Mar 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - | 46,062 |
| Mar 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 0.92% | 73,454 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -0.48% | 7,066 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - | 3,928 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 0.48% | 7,541 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 2.82% | 25,406 |
| Mar 8, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.19 | -2.32% | 4,042 |
| Mar 5, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.19 | 1.42% | 4,539 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | - |
| Mar 3, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.19 | -0.49% | 1,251 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 5,250 |
| Mar 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -0.92% | 24,118 |
| Feb 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | - | 31,473 |
| Feb 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | - | 28,977 |
| Feb 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | 0.49% | 2,651 |
| Feb 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | - | 36,960 |
| Feb 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | - | - |
| Feb 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | -1.81% | 103,881 |
| Feb 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 0.43% | 4,420 |
| Feb 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 0.92% | 10,185 |
| Feb 16, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.19 | -0.91% | 18,756 |
| Feb 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 1.41% | 11,025 |
| Feb 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.19 | -0.48% | 50,725 |
| Feb 11, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.19 | - | 25,753 |
| Feb 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | 0.49% | 68,483 |