Mannai Corporation Q.P.S.C. (QSE:MCCS)
Qatar · Delayed Price · Currency is QAR 4.571
-0.065 (-1.40%)
Dec 25, 2025, 1:14 PM AST
QSE:MCCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 25, 2025 | 4.65 | 4.69 | 4.56 | 4.57 | 4.57 | -1.40% | 283,478 |
| Dec 24, 2025 | 4.76 | 4.83 | 4.63 | 4.64 | 4.64 | -1.17% | 1,909,916 |
| Dec 23, 2025 | 4.29 | 4.69 | 4.28 | 4.69 | 4.69 | 9.99% | 1,648,320 |
| Dec 22, 2025 | 4.37 | 4.37 | 4.25 | 4.27 | 4.27 | -1.73% | 342,287 |
| Dec 21, 2025 | 4.40 | 4.41 | 4.27 | 4.34 | 4.34 | -1.14% | 282,614 |
| Dec 17, 2025 | 4.40 | 4.40 | 4.30 | 4.39 | 4.39 | -0.57% | 482,294 |
| Dec 16, 2025 | 4.40 | 4.47 | 4.39 | 4.42 | 4.42 | -0.67% | 126,402 |
| Dec 15, 2025 | 4.48 | 4.48 | 4.43 | 4.45 | 4.45 | -0.76% | 238,511 |
| Dec 14, 2025 | 4.46 | 4.48 | 4.44 | 4.48 | 4.48 | -0.42% | 310,601 |
| Dec 11, 2025 | 4.52 | 4.52 | 4.45 | 4.50 | 4.50 | 0.18% | 258,281 |
| Dec 10, 2025 | 4.51 | 4.52 | 4.48 | 4.49 | 4.49 | -0.58% | 164,651 |
| Dec 9, 2025 | 4.51 | 4.54 | 4.49 | 4.52 | 4.52 | -0.46% | 181,266 |
| Dec 8, 2025 | 4.55 | 4.56 | 4.50 | 4.54 | 4.54 | -0.33% | 251,786 |
| Dec 7, 2025 | 4.55 | 4.60 | 4.53 | 4.55 | 4.55 | 0.04% | 271,304 |
| Dec 4, 2025 | 4.57 | 4.60 | 4.51 | 4.55 | 4.55 | -0.04% | 371,000 |
| Dec 3, 2025 | 4.56 | 4.64 | 4.55 | 4.55 | 4.55 | 0.07% | 293,936 |
| Dec 2, 2025 | 4.51 | 4.57 | 4.50 | 4.55 | 4.55 | -0.02% | 459,012 |
| Dec 1, 2025 | 4.66 | 4.68 | 4.54 | 4.55 | 4.55 | -2.36% | 316,379 |
| Nov 30, 2025 | 4.70 | 4.75 | 4.64 | 4.66 | 4.66 | -0.38% | 288,911 |
| Nov 27, 2025 | 4.68 | 4.75 | 4.68 | 4.68 | 4.68 | -0.47% | 312,696 |
| Nov 26, 2025 | 4.56 | 4.75 | 4.50 | 4.70 | 4.70 | 3.68% | 692,850 |
| Nov 25, 2025 | 4.61 | 4.61 | 4.45 | 4.53 | 4.53 | -1.26% | 160,135 |
| Nov 24, 2025 | 4.60 | 4.60 | 4.43 | 4.59 | 4.59 | -0.15% | 736,694 |
| Nov 23, 2025 | 4.77 | 4.77 | 4.57 | 4.60 | 4.60 | -3.08% | 349,736 |
| Nov 20, 2025 | 4.89 | 4.90 | 4.73 | 4.74 | 4.74 | -2.73% | 350,143 |
| Nov 19, 2025 | 4.73 | 4.92 | 4.69 | 4.88 | 4.88 | 3.24% | 1,186,555 |
| Nov 18, 2025 | 4.77 | 4.79 | 4.65 | 4.72 | 4.72 | -1.99% | 609,891 |
| Nov 17, 2025 | 4.82 | 4.85 | 4.78 | 4.82 | 4.82 | 0.04% | 536,523 |
| Nov 16, 2025 | 4.92 | 4.93 | 4.80 | 4.82 | 4.82 | -1.67% | 648,495 |
| Nov 13, 2025 | 4.99 | 5.00 | 4.90 | 4.90 | 4.90 | -1.84% | 760,825 |
| Nov 12, 2025 | 5.06 | 5.06 | 4.96 | 4.99 | 4.99 | -1.83% | 506,989 |
| Nov 11, 2025 | 5.06 | 5.11 | 5.06 | 5.09 | 5.09 | -0.04% | 222,705 |
| Nov 10, 2025 | 5.08 | 5.10 | 5.06 | 5.09 | 5.09 | 0.34% | 402,855 |
| Nov 9, 2025 | 5.08 | 5.14 | 5.05 | 5.07 | 5.07 | -0.39% | 341,350 |
| Nov 6, 2025 | 5.09 | 5.15 | 5.09 | 5.09 | 5.09 | -0.20% | 358,079 |
| Nov 5, 2025 | 5.14 | 5.15 | 5.07 | 5.10 | 5.10 | -0.93% | 318,221 |
| Nov 4, 2025 | 5.16 | 5.16 | 5.07 | 5.15 | 5.15 | 0.35% | 357,158 |
| Nov 3, 2025 | 5.13 | 5.13 | 5.00 | 5.13 | 5.13 | -0.23% | 1,646,375 |
| Nov 2, 2025 | 5.28 | 5.28 | 5.14 | 5.14 | 5.14 | -2.98% | 626,511 |
| Oct 30, 2025 | 5.29 | 5.40 | 5.26 | 5.30 | 5.30 | -0.82% | 363,698 |
| Oct 29, 2025 | 5.35 | 5.39 | 5.29 | 5.34 | 5.34 | -0.11% | 321,360 |
| Oct 28, 2025 | 5.38 | 5.42 | 5.32 | 5.35 | 5.35 | -0.61% | 133,154 |
| Oct 27, 2025 | 5.45 | 5.45 | 5.38 | 5.38 | 5.38 | -0.94% | 198,278 |
| Oct 26, 2025 | 5.44 | 5.45 | 5.40 | 5.43 | 5.43 | -0.04% | 506,502 |
| Oct 23, 2025 | 5.43 | 5.53 | 5.41 | 5.44 | 5.44 | 1.78% | 2,963,107 |
| Oct 22, 2025 | 5.28 | 5.35 | 5.24 | 5.34 | 5.34 | 0.77% | 808,771 |
| Oct 21, 2025 | 5.38 | 5.38 | 5.28 | 5.30 | 5.30 | -1.76% | 410,940 |
| Oct 20, 2025 | 5.38 | 5.43 | 5.35 | 5.40 | 5.40 | 0.22% | 330,950 |
| Oct 19, 2025 | 5.36 | 5.47 | 5.36 | 5.38 | 5.38 | -0.33% | 464,433 |
| Oct 16, 2025 | 5.39 | 5.41 | 5.35 | 5.40 | 5.40 | -0.88% | 181,991 |