Mughal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	35.00	35.01	35.00	35.00	35.00	-	1,115
Sep 7, 2026	35.00	35.00	35.00	35.00	35.00	-0.20%	15,536
Sep 4, 2026	32.26	32.26	32.26	35.07	35.07	-	1
Sep 3, 2026	32.40	32.40	32.40	35.07	35.07	-	1
Sep 2, 2026	31.50	38.00	31.50	35.07	35.07	0.63%	2,749
Sep 1, 2026	34.91	34.95	31.02	34.85	34.85	9.69%	4,255
Aug 31, 2026	30.01	34.95	30.01	31.77	31.77	-	452
Aug 28, 2026	34.95	34.95	34.95	31.77	31.77	-	46
Aug 25, 2026	32.00	32.91	29.90	31.77	31.77	6.18%	3,400
Aug 24, 2026	29.92	29.92	29.92	29.92	29.92	10.00%	1,851
Aug 21, 2026	29.92	29.92	29.92	27.20	27.20	-	260
Aug 19, 2026	29.00	29.92	29.00	27.20	27.20	-	15
Aug 17, 2026	25.00	25.00	25.00	27.20	27.20	-	1
Aug 13, 2026	27.10	27.50	27.10	27.20	27.20	-9.09%	2,516
Aug 12, 2026	29.92	29.92	29.92	29.92	29.92	10.00%	500
Aug 11, 2026	29.92	29.92	29.92	27.20	27.20	-	10
Aug 7, 2026	29.92	29.92	29.92	27.20	27.20	-	10
Aug 6, 2026	27.80	27.80	27.80	27.20	27.20	-	200
Aug 3, 2026	24.51	24.51	24.51	27.20	27.20	-	1
Jul 29, 2026	27.20	27.20	27.19	27.20	27.20	9.99%	1,500
Jul 28, 2026	27.20	27.20	24.01	24.73	24.73	-	11
Jul 27, 2026	23.02	27.20	23.02	24.73	24.73	-	151
Jul 24, 2026	22.61	22.61	22.61	24.73	24.73	-	1
Jul 22, 2026	27.20	27.20	27.20	24.73	24.73	-	2
Jul 16, 2026	27.20	27.20	27.20	24.73	24.73	-	1
Jul 15, 2026	27.20	27.20	27.20	24.73	24.73	-	120
Jul 14, 2026	27.20	27.20	27.20	24.73	24.73	-	163
Jul 13, 2026	27.20	27.20	27.20	24.73	24.73	-	225
Jul 7, 2026	27.20	27.20	24.75	24.73	24.73	-	2
Jul 6, 2026	27.20	27.20	27.20	24.73	24.73	-	200
Jul 3, 2026	21.20	24.73	21.20	24.73	24.73	10.01%	59,006
Jun 23, 2026	21.55	21.55	21.55	22.48	22.48	-	1
Jun 22, 2026	21.10	21.10	21.10	22.48	22.48	-	1
Jun 19, 2026	20.25	20.25	20.25	22.48	22.48	-	1
Jun 18, 2026	21.10	21.10	21.10	22.48	22.48	-	1
Jun 17, 2026	22.50	22.50	22.50	22.48	22.48	-	1
Jun 15, 2026	21.10	21.10	21.10	22.48	22.48	-	1
Jun 11, 2026	21.10	21.10	21.10	22.48	22.48	-	1
Jun 9, 2026	21.10	21.10	21.10	22.48	22.48	-	1
Jun 5, 2026	21.30	21.30	21.30	22.48	22.48	-	1
Jun 4, 2026	21.30	21.30	21.30	22.48	22.48	-	21
Jun 3, 2026	21.30	21.30	21.30	22.48	22.48	-	1
Jun 1, 2026	22.48	22.48	22.48	22.48	22.48	-	3,000
May 22, 2026	21.10	21.10	21.10	22.48	22.48	-	1
May 21, 2026	22.51	22.51	22.51	22.48	22.48	-	1
May 18, 2026	22.48	22.48	22.48	22.48	22.48	-8.17%	72,697
May 15, 2026	23.01	23.01	22.61	24.48	24.48	-	2
May 12, 2026	22.51	22.51	22.51	24.48	24.48	-	1
May 7, 2026	22.50	22.92	22.50	24.48	24.48	-	6
May 6, 2026	23.00	23.00	23.00	24.48	24.48	-	10