Mughal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	24.50	24.50	24.43	24.48	24.48	-9.80%	1,832
May 4, 2026	27.10	27.15	23.11	27.14	27.14	9.97%	1,502
Apr 30, 2026	22.60	22.60	22.60	24.68	24.68	-	1
Apr 29, 2026	27.15	27.15	27.15	24.68	24.68	-	500
Apr 28, 2026	24.68	24.68	24.68	24.68	24.68	9.98%	650
Apr 27, 2026	24.68	24.68	24.68	22.44	22.44	-	250
Apr 24, 2026	22.44	22.44	22.44	22.44	22.44	10.00%	6,605
Apr 22, 2026	22.44	22.44	22.44	20.40	20.40	-	5
Apr 21, 2026	23.32	23.32	20.40	20.40	20.40	-3.77%	550
Apr 20, 2026	19.10	23.32	19.10	21.20	21.20	-	101
Apr 17, 2026	21.50	21.50	21.20	21.20	21.20	-1.85%	501