NSE:MOBANK10 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	16.89	16.89	16.65	16.77	16.77	0.24%	3,877
Sep 21, 2026	16.66	16.74	16.63	16.73	16.73	0.42%	3,418
Sep 18, 2026	16.55	16.66	16.49	16.66	16.66	0.54%	1,608
Sep 17, 2026	16.74	16.79	16.50	16.57	16.57	-0.30%	292
Sep 16, 2026	16.51	16.73	16.48	16.62	16.62	1.22%	2,068
Sep 15, 2026	16.73	17.07	16.39	16.42	16.42	-1.38%	1,948
Sep 11, 2026	16.65	16.65	16.32	16.65	16.65	0.85%	2,913
Sep 10, 2026	16.55	16.57	16.50	16.51	16.51	-0.24%	4,532
Sep 9, 2026	16.50	16.66	16.48	16.55	16.55	-0.60%	8,406
Sep 8, 2026	16.94	16.94	16.64	16.65	16.65	-0.77%	5,927
Sep 7, 2026	17.24	17.35	16.67	16.78	16.78	-1.00%	8,289
Sep 4, 2026	17.00	17.00	16.85	16.95	16.95	0.30%	868
Sep 3, 2026	16.79	17.00	16.79	16.90	16.90	0.66%	2,455
Sep 2, 2026	16.80	16.85	16.79	16.79	16.79	-0.42%	3,999
Sep 1, 2026	17.25	17.25	16.83	16.86	16.86	-0.30%	5,206
Aug 31, 2026	16.80	17.08	16.80	16.91	16.91	0.36%	33,464
Aug 28, 2026	16.95	16.99	16.83	16.85	16.85	-0.59%	4,668
Aug 27, 2026	17.18	17.18	16.95	16.95	16.95	-0.35%	2,397
Aug 26, 2026	16.76	17.20	16.76	17.01	17.01	0.65%	13,387
Aug 25, 2026	17.02	17.02	16.89	16.90	16.90	-0.24%	1,582
Aug 24, 2026	17.28	17.28	16.84	16.94	16.94	-0.29%	5,661
Aug 21, 2026	17.00	17.05	16.93	16.99	16.99	0.24%	1,950
Aug 20, 2026	16.75	16.97	16.75	16.95	16.95	0.47%	625
Aug 19, 2026	16.77	16.88	16.75	16.87	16.87	-0.18%	3,333
Aug 18, 2026	16.94	16.94	16.85	16.90	16.90	-0.82%	2,780
Aug 17, 2026	17.09	17.09	16.81	17.04	17.04	0.65%	17,846
Aug 14, 2026	17.27	17.29	16.75	16.93	16.93	-0.82%	9,548
Aug 13, 2026	17.28	17.28	16.76	17.07	17.07	0.71%	19,438
Aug 12, 2026	16.80	17.20	16.80	16.95	16.95	0.12%	9,587
Aug 11, 2026	17.03	17.03	16.86	16.93	16.93	-0.59%	4,419
Aug 10, 2026	17.20	17.20	16.96	17.03	17.03	-0.29%	11,534
Aug 7, 2026	17.30	17.30	16.95	17.08	17.08	-0.23%	6,035
Aug 6, 2026	17.57	17.57	17.08	17.12	17.12	-0.70%	14,342
Aug 5, 2026	17.06	18.10	16.76	17.24	17.24	1.06%	35,986
Aug 4, 2026	17.20	17.21	17.00	17.06	17.06	-0.64%	6,226
Aug 3, 2026	17.13	17.21	17.06	17.17	17.17	-0.35%	10,496
Jul 31, 2026	17.04	17.24	16.95	17.23	17.23	1.12%	5,364
Jul 30, 2026	17.24	17.24	16.88	17.04	17.04	0.59%	1,777
Jul 29, 2026	16.92	17.04	16.90	16.94	16.94	0.59%	8,215
Jul 28, 2026	16.82	16.92	16.82	16.84	16.84	-0.24%	9,393
Jul 27, 2026	16.96	17.20	16.86	16.88	16.88	-	40,918
Jul 24, 2026	16.65	16.91	16.50	16.88	16.88	0.36%	10,117
Jul 23, 2026	16.90	16.95	16.80	16.82	16.82	-0.94%	10,744
Jul 22, 2026	17.45	17.46	16.94	16.98	16.98	-1.45%	32,784
Jul 21, 2026	17.31	17.46	17.15	17.23	17.23	-0.58%	13,780
Jul 20, 2026	17.67	17.96	17.17	17.33	17.33	-1.92%	26,388
Jul 17, 2026	17.36	17.68	17.36	17.67	17.67	2.08%	40,954
Jul 16, 2026	17.41	17.68	17.27	17.31	17.31	-0.57%	22,348
Jul 15, 2026	17.38	17.50	17.32	17.41	17.41	0.64%	16,588
Jul 14, 2026	17.80	17.80	17.11	17.30	17.30	-0.80%	57,367