Mughal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	35.01	35.01	34.10	37.25	37.25	-	2
Oct 16, 2026	36.01	40.98	34.50	37.25	37.25	-	33
Oct 15, 2026	34.26	40.98	34.26	37.25	37.25	-	44
Oct 14, 2026	34.00	40.98	34.00	37.25	37.25	-	56
Oct 13, 2026	34.00	40.97	34.00	37.25	37.25	-	51
Oct 12, 2026	37.25	38.00	37.25	37.25	37.25	-9.35%	3,885
Oct 9, 2026	37.25	40.00	37.25	41.09	41.09	-	101
Oct 8, 2026	37.25	37.25	37.25	41.09	41.09	-	1
Oct 7, 2026	38.00	38.00	38.00	41.09	41.09	-	1
Oct 6, 2026	37.25	37.25	37.25	41.09	41.09	-	1
Oct 5, 2026	38.00	38.01	38.00	41.09	41.09	-	26
Oct 2, 2026	37.51	37.51	37.25	41.09	41.09	-	2
Oct 1, 2026	37.00	41.11	37.00	41.09	41.09	0.22%	781
Sep 30, 2026	41.00	45.00	41.00	41.00	41.00	-	111
Sep 29, 2026	41.00	41.00	41.00	41.00	41.00	-5.11%	3,000
Sep 28, 2026	39.00	47.53	39.00	43.21	43.21	-	399
Sep 25, 2026	40.00	47.52	40.00	43.21	43.21	-	101
Sep 24, 2026	39.01	47.53	39.01	43.21	43.21	-	304
Sep 23, 2026	47.48	47.48	39.00	43.21	43.21	-	102
Sep 22, 2026	39.10	46.35	39.10	43.21	43.21	-	2
Sep 21, 2026	39.01	47.35	39.01	43.21	43.21	-	22
Sep 18, 2026	39.00	47.50	39.00	43.21	43.21	-	104
Sep 17, 2026	35.55	43.21	35.55	43.21	43.21	10.01%	8,694
Sep 16, 2026	37.01	43.21	37.01	39.28	39.28	-	301
Sep 15, 2026	36.00	39.28	36.00	39.28	39.28	-	71
Sep 14, 2026	33.00	39.28	33.00	39.28	39.28	10.00%	1,152
Sep 11, 2026	33.00	36.99	33.00	35.71	35.71	-	285
Sep 10, 2026	33.01	34.01	33.01	35.71	35.71	-	3
Sep 9, 2026	38.50	38.50	33.05	35.71	35.71	2.03%	700
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