Masood Textile Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	159.99	159.99	138.30	142.20	142.20	-7.46%	515,605
Aug 4, 2026	139.00	153.67	139.00	153.67	153.67	10.00%	420,246
Aug 3, 2026	145.00	146.24	138.50	139.70	139.70	-2.93%	74,508
Jul 31, 2026	144.00	146.50	140.00	143.92	143.92	0.85%	285,590
Jul 30, 2026	144.70	144.70	132.00	142.70	142.70	3.47%	189,868
Jul 29, 2026	130.00	142.98	126.10	137.91	137.91	5.98%	208,003
Jul 28, 2026	131.99	132.60	124.00	130.13	130.13	0.63%	231,376
Jul 27, 2026	131.90	135.06	128.00	129.31	129.31	-0.23%	227,275
Jul 24, 2026	127.27	132.00	125.01	129.61	129.61	1.84%	149,918
Jul 23, 2026	111.00	127.33	110.50	127.27	127.27	9.95%	511,268
Jul 22, 2026	122.95	122.95	114.00	115.75	115.75	-2.67%	19,137
Jul 21, 2026	125.40	125.40	118.60	118.93	118.93	-3.40%	55,936
Jul 20, 2026	115.00	126.90	113.10	123.12	123.12	3.35%	127,551
Jul 17, 2026	118.50	123.50	116.55	119.13	119.13	-2.04%	44,883
Jul 16, 2026	124.00	124.00	118.20	121.61	121.61	0.69%	35,305
Jul 15, 2026	123.50	123.95	119.11	120.78	120.78	0.22%	20,911
Jul 14, 2026	121.00	124.00	118.70	120.51	120.51	-4.73%	12,559
Jul 13, 2026	121.04	129.49	121.04	126.49	126.49	0.06%	14,599
Jul 10, 2026	126.50	134.87	124.00	126.41	126.41	1.45%	81,424
Jul 9, 2026	128.00	129.80	123.00	124.60	124.60	-2.72%	102,324
Jul 8, 2026	121.99	132.26	112.05	128.08	128.08	6.52%	257,050
Jul 7, 2026	114.99	124.00	111.00	120.24	120.24	5.85%	135,272
Jul 6, 2026	110.02	117.98	110.02	113.59	113.59	0.79%	347,091
Jul 3, 2026	108.00	116.90	104.01	112.70	112.70	2.54%	126,000
Jul 2, 2026	115.59	115.59	107.01	109.91	109.91	-6.05%	83,162
Jul 1, 2026	115.99	120.37	112.05	116.99	116.99	6.91%	442,598
Jun 30, 2026	104.70	109.49	100.51	109.43	109.43	9.94%	768,888
Jun 29, 2026	95.99	99.54	95.99	99.54	99.54	10.00%	277,784
Jun 24, 2026	90.99	93.00	88.31	90.49	90.49	1.23%	27,362
Jun 23, 2026	97.50	97.50	86.61	89.39	89.39	-7.11%	103,798
Jun 22, 2026	92.00	96.33	84.01	96.23	96.23	9.89%	217,952
Jun 19, 2026	90.83	90.83	82.23	87.57	87.57	-1.65%	10,609
Jun 18, 2026	91.02	91.79	87.50	89.04	89.04	-1.02%	29,411
Jun 17, 2026	90.00	92.43	84.00	89.96	89.96	0.82%	28,964
Jun 16, 2026	88.50	91.80	85.02	89.23	89.23	2.36%	76,928
Jun 15, 2026	88.97	88.97	84.00	87.17	87.17	2.57%	62,467
Jun 12, 2026	80.07	88.00	80.07	84.99	84.99	3.38%	124,049
Jun 11, 2026	80.05	83.00	78.60	82.21	82.21	0.75%	44,803
Jun 10, 2026	82.00	84.89	80.00	81.60	81.60	0.68%	85,877
Jun 9, 2026	81.87	81.90	78.05	81.05	81.05	2.76%	57,082
Jun 8, 2026	79.95	79.95	73.81	78.87	78.87	0.15%	37,796
Jun 5, 2026	79.95	82.25	76.00	78.75	78.75	2.01%	51,658
Jun 4, 2026	82.82	82.82	75.05	77.20	77.20	-2.02%	12,820
Jun 3, 2026	78.95	80.00	74.24	78.79	78.79	3.84%	23,707
Jun 2, 2026	79.98	79.98	75.50	75.88	75.88	-0.12%	9,646
Jun 1, 2026	85.00	85.00	73.31	75.97	75.97	-4.69%	12,022
May 29, 2026	79.90	80.00	76.10	79.71	79.71	7.12%	9,087
May 25, 2026	80.99	80.99	71.50	74.41	74.41	0.54%	37,104
May 22, 2026	71.25	82.68	71.25	74.01	74.01	-1.70%	5,246
May 21, 2026	78.00	78.00	71.00	75.29	75.29	-0.93%	3,230