The Mauritius Development Investment Trust Company Limited (MUSE:MDIT.N0000)
Mauritius · Delayed Price · Currency is MUR 1.980
0.00 (0.00%)
At close: Dec 5, 2025
MUSE:MDIT.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 37,438 |
| Dec 4, 2025 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | - | 144,042 |
| Dec 3, 2025 | 1.98 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 25,000 |
| Dec 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,284 |
| Nov 28, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | 1.01% | 550,000 |
| Nov 27, 2025 | 1.98 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 36,806 |
| Nov 26, 2025 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | -0.50% | 4,700 |
| Nov 25, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 2.03% | 4,000 |
| Nov 24, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 1 |
| Nov 21, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 7,923 |
| Nov 20, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 16,127 |
| Nov 19, 2025 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | - | 1,145,800 |
| Nov 18, 2025 | 1.97 | 2.01 | 1.97 | 1.97 | 1.97 | -1.01% | 1,500,100 |
| Nov 17, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 3,275 |
| Nov 14, 2025 | 1.99 | 1.99 | 1.95 | 1.99 | 1.99 | - | 28,073 |
| Nov 13, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Nov 12, 2025 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 29,704 |
| Nov 11, 2025 | 2.00 | 2.00 | 1.94 | 2.00 | 2.00 | 1.01% | 133,570 |
| Nov 10, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Nov 7, 2025 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | 2.06% | 15,100 |
| Nov 6, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 69,500 |
| Nov 5, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 30,600 |
| Nov 4, 2025 | 1.94 | 1.96 | 1.94 | 1.94 | 1.94 | -2.02% | 31,700 |
| Nov 3, 2025 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 0.51% | 8,122 |
| Oct 31, 2025 | 1.97 | 1.97 | 1.92 | 1.97 | 1.97 | -0.51% | 40,812 |
| Oct 30, 2025 | 1.98 | 2.00 | 1.98 | 1.98 | 1.98 | -1.49% | 5,000 |
| Oct 29, 2025 | 2.01 | 2.01 | 1.92 | 2.01 | 2.01 | 4.15% | 45,800 |
| Oct 28, 2025 | 1.93 | 1.95 | 1.92 | 1.93 | 1.93 | -1.53% | 978,873 |
| Oct 27, 2025 | 1.96 | 2.00 | 1.96 | 1.96 | 1.96 | -2.00% | 136,500 |
| Oct 24, 2025 | 2.00 | 2.01 | 1.98 | 2.00 | 2.00 | - | 156,100 |
| Oct 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 26,274 |
| Oct 22, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | 1.52% | 59,800 |
| Oct 21, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | 81,300 |
| Oct 17, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | - | 9,400 |
| Oct 16, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | - | 14,850 |
| Oct 15, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 1,000 |
| Oct 14, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 1,583,733 |
| Oct 13, 2025 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | 1.03% | 77,900 |
| Oct 10, 2025 | 1.94 | 1.96 | 1.94 | 1.94 | 1.94 | - | 22,819 |
| Oct 9, 2025 | 1.94 | 1.97 | 1.94 | 1.94 | 1.94 | -1.52% | 56,900 |
| Oct 8, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.07% | 49,300 |
| Oct 7, 2025 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | - | 11,914 |
| Oct 6, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Oct 3, 2025 | 1.93 | 1.95 | 1.92 | 1.93 | 1.93 | - | 49,700 |
| Oct 2, 2025 | 1.93 | 1.97 | 1.92 | 1.93 | 1.93 | -2.53% | 53,600 |
| Oct 1, 2025 | 1.98 | 1.99 | 1.94 | 1.98 | 1.98 | 2.06% | 8,920 |
| Sep 30, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | 25,501 |
| Sep 29, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 15,400 |
| Sep 26, 2025 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | -0.52% | 4,000 |