Mughal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	23.76	23.76	22.00	21.60	21.60	-	200
Apr 15, 2026	21.50	21.50	21.50	21.60	21.60	-	1
Apr 14, 2026	23.76	23.76	23.76	21.60	21.60	-	325
Apr 10, 2026	20.01	20.01	20.01	21.60	21.60	-	1
Apr 9, 2026	21.55	21.60	21.55	21.60	21.60	-	101
Apr 8, 2026	23.75	23.75	23.75	21.60	21.60	-	1
Apr 6, 2026	19.51	19.51	19.51	21.60	21.60	-	2
Apr 3, 2026	20.01	20.01	20.01	21.60	21.60	-	1
Apr 2, 2026	22.02	22.02	21.60	21.60	21.60	-10.00%	2,300
Apr 1, 2026	22.00	22.00	22.00	24.00	24.00	-	2
Mar 31, 2026	21.60	21.60	21.60	24.00	24.00	-	1
Mar 26, 2026	24.00	24.00	24.00	24.00	24.00	-8.54%	985
Mar 19, 2026	26.24	26.25	26.24	26.24	26.24	-10.01%	1,010
Feb 16, 2026	28.25	29.16	28.25	29.16	29.16	10.00%	50,000
Feb 12, 2026	27.25	27.25	27.25	26.51	26.51	-	15
Feb 10, 2026	26.25	26.25	26.25	26.51	26.51	-	15
Feb 6, 2026	26.51	26.51	26.51	26.51	26.51	-0.79%	2,095
Feb 4, 2026	26.51	26.51	26.51	26.72	26.72	-	100
Feb 2, 2026	26.75	26.75	26.51	26.72	26.72	-1.07%	2,805
Jan 29, 2026	27.25	27.25	27.01	27.01	27.01	-1.82%	4,481
Jan 28, 2026	27.25	27.25	27.25	27.51	27.51	-	250
Jan 27, 2026	27.25	27.25	27.25	27.51	27.51	-	269
Jan 22, 2026	27.51	27.51	27.51	27.51	27.51	-8.30%	2,500
Jan 21, 2026	30.00	30.00	30.00	30.00	30.00	-	100
Jan 20, 2026	28.34	31.99	28.34	30.00	30.00	-4.73%	994
Jan 19, 2026	31.49	31.49	31.44	31.49	31.49	0.96%	4,717
Jan 16, 2026	27.85	31.20	27.85	31.19	31.19	1.70%	790
Jan 14, 2026	30.68	30.68	30.68	30.67	30.67	-	800
Jan 13, 2026	30.67	30.67	30.67	30.67	30.67	-	285
Jan 12, 2026	33.97	33.97	29.70	30.67	30.67	-7.06%	5,285
Jan 9, 2026	34.00	34.00	29.70	33.00	33.00	-	107
Jan 8, 2026	33.98	33.98	33.00	33.00	33.00	-2.91%	3,012
Jan 7, 2026	34.76	34.76	32.00	33.99	33.99	7.56%	2,747
Jan 6, 2026	34.99	34.99	31.60	31.60	31.60	-1.71%	544
Jan 5, 2026	31.50	32.15	31.40	32.15	32.15	9.99%	6,593
Jan 2, 2026	32.15	32.15	26.70	29.23	29.23	-	406