Monadelphous Group Limited (MOPHY)
OTCMKTS · Delayed Price · Currency is USD
19.50
+2.34 (13.64%)
At close: Apr 1, 2026
MOPHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.15 | 13.64% | 673 |
| Mar 26, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 16.85 | 91.07% | 300 |
| Apr 8, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 8.82 | 5.00% | 335 |
| Apr 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.40 | -0.18% | 101 |
| Aug 20, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 8.41 | 7.34% | 208 |
| Apr 11, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 7.84 | 1.67% | 100 |
| Feb 27, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 7.71 | 19.48% | 111 |
| Jun 29, 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 6.45 | -0.53% | 100 |
| Jun 26, 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 6.49 | -15.47% | 274 |
| Jan 24, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 7.67 | 1.93% | 100 |
| Jan 9, 2023 | 8.82 | 8.82 | 8.82 | 8.82 | 7.53 | 2.44% | 145 |
| Nov 22, 2022 | 8.61 | 8.61 | 8.61 | 8.61 | 7.35 | 5.39% | 100 |
| Sep 30, 2022 | 8.17 | 8.17 | 8.17 | 8.17 | 6.97 | - | 419 |
| Sep 29, 2022 | 8.66 | 8.66 | 8.17 | 8.17 | 6.97 | 7.82% | 2,808 |
| Aug 9, 2022 | 7.72 | 7.72 | 7.72 | 7.72 | 6.47 | 5.61% | 200 |
| Jul 27, 2022 | 7.31 | 7.31 | 7.31 | 7.31 | 6.13 | - | 500 |
| Apr 26, 2022 | 7.31 | 7.31 | 7.31 | 7.31 | 6.13 | -7.70% | 200 |
| Mar 9, 2022 | 7.92 | 7.92 | 7.92 | 7.92 | 6.64 | 30.23% | 362 |
| Jan 26, 2022 | 6.24 | 6.24 | 6.24 | 6.24 | 5.10 | -5.45% | 105 |
| Sep 24, 2021 | 6.60 | 6.60 | 6.60 | 6.60 | 5.39 | -8.01% | 605 |
| Sep 15, 2021 | 7.18 | 7.18 | 7.18 | 7.18 | 5.86 | -8.21% | 100 |
| Sep 3, 2021 | 7.95 | 7.95 | 7.95 | 7.95 | 6.38 | -2.21% | 362 |
| Mar 8, 2021 | 8.13 | 8.13 | 8.13 | 8.13 | 6.53 | -19.34% | 100 |
| Dec 28, 2020 | 10.24 | 10.24 | 10.24 | 10.24 | 8.09 | 48.44% | 100 |