Monadelphous Group Limited (MOPHY)
OTCMKTS · Delayed Price · Currency is USD
9.45
+0.45 (5.00%)
At close: Apr 8, 2025
Monadelphous Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.24 | 5.00% | 335 |
| Apr 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.80 | -3.85% | 101 |
| Aug 20, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 8.82 | 7.34% | 208 |
| Apr 11, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.22 | - | 100 |
| Feb 27, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.08 | 17.20% | 111 |
| Jun 29, 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 6.76 | -0.53% | 100 |
| Jun 26, 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 6.80 | -16.80% | 274 |
| Jan 24, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.05 | 1.93% | 100 |
| Jan 9, 2023 | 8.82 | 8.82 | 8.82 | 8.82 | 7.89 | 2.44% | 145 |
| Nov 22, 2022 | 8.61 | 8.61 | 8.61 | 8.61 | 7.71 | 5.39% | 100 |
| Sep 30, 2022 | 8.17 | 8.17 | 8.17 | 8.17 | 7.31 | - | 419 |
| Sep 29, 2022 | 8.66 | 8.66 | 8.17 | 8.17 | 7.31 | 5.83% | 2,808 |
| Aug 9, 2022 | 7.72 | 7.72 | 7.72 | 7.72 | 6.78 | 5.61% | 200 |
| Jul 27, 2022 | 7.31 | 7.31 | 7.31 | 7.31 | 6.42 | - | 500 |
| Apr 26, 2022 | 7.31 | 7.31 | 7.31 | 7.31 | 6.42 | -7.70% | 200 |
| Mar 9, 2022 | 7.92 | 7.92 | 7.92 | 7.92 | 6.96 | 26.92% | 362 |
| Jan 26, 2022 | 6.24 | 6.24 | 6.24 | 6.24 | 5.34 | -5.45% | 105 |
| Sep 24, 2021 | 6.60 | 6.60 | 6.60 | 6.60 | 5.65 | -8.01% | 605 |
| Sep 15, 2021 | 7.18 | 7.18 | 7.18 | 7.18 | 6.14 | -9.75% | 100 |
| Sep 3, 2021 | 7.95 | 7.95 | 7.95 | 7.95 | 6.69 | -2.21% | 362 |
| Mar 8, 2021 | 8.13 | 8.13 | 8.13 | 8.13 | 6.84 | -20.61% | 100 |
| Dec 28, 2020 | 10.24 | 10.24 | 10.24 | 10.24 | 8.48 | 46.70% | 100 |