Mannai Corporation Q.P.S.C. (QSE:MCCS)
Qatar · Delayed Price · Currency is QAR 5.19
+0.03 (0.60%)
May 4, 2026, 12:59 PM AST
QSE:MCCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.27 | 5.27 | 5.00 | 5.18 | 5.18 | -2.50% | 1,759,606 |
| Apr 29, 2026 | 5.31 | 5.34 | 5.19 | 5.31 | 5.31 | 0.68% | 1,046,132 |
| Apr 28, 2026 | 5.32 | 5.40 | 5.27 | 5.28 | 5.28 | -0.06% | 992,912 |
| Apr 27, 2026 | 5.26 | 5.29 | 5.21 | 5.28 | 5.28 | 1.89% | 954,498 |
| Apr 26, 2026 | 5.13 | 5.20 | 5.09 | 5.18 | 5.18 | 0.95% | 792,531 |
| Apr 23, 2026 | 5.12 | 5.17 | 5.07 | 5.13 | 5.13 | -0.33% | 441,155 |
| Apr 22, 2026 | 5.14 | 5.22 | 5.10 | 5.15 | 5.15 | -0.75% | 418,635 |
| Apr 21, 2026 | 5.23 | 5.23 | 5.15 | 5.19 | 5.19 | -0.02% | 269,511 |
| Apr 20, 2026 | 5.22 | 5.27 | 5.17 | 5.19 | 5.19 | -0.56% | 802,152 |
| Apr 19, 2026 | 5.09 | 5.25 | 5.09 | 5.22 | 5.22 | 2.33% | 1,070,561 |
| Apr 16, 2026 | 5.17 | 5.29 | 5.10 | 5.10 | 5.10 | -0.60% | 492,594 |
| Apr 15, 2026 | 5.30 | 5.42 | 5.13 | 5.13 | 5.13 | -1.97% | 1,849,031 |
| Apr 14, 2026 | 4.76 | 5.23 | 4.75 | 5.23 | 5.23 | 9.98% | 2,450,102 |
| Apr 13, 2026 | 4.67 | 4.87 | 4.61 | 4.76 | 4.76 | 2.15% | 1,236,097 |
| Apr 12, 2026 | 4.69 | 4.71 | 4.61 | 4.66 | 4.66 | -1.46% | 1,281,100 |
| Apr 9, 2026 | 4.80 | 4.80 | 4.73 | 4.73 | 4.73 | -1.54% | 900,969 |
| Apr 8, 2026 | 4.61 | 4.87 | 4.59 | 4.80 | 4.80 | 8.15% | 1,948,814 |
| Apr 7, 2026 | 4.48 | 4.48 | 4.40 | 4.44 | 4.44 | 0.91% | 559,936 |
| Apr 6, 2026 | 4.32 | 4.45 | 4.32 | 4.40 | 4.40 | 1.95% | 1,236,216 |
| Apr 5, 2026 | 4.29 | 4.36 | 4.27 | 4.32 | 4.32 | 0.70% | 421,231 |
| Apr 2, 2026 | 4.36 | 4.39 | 4.29 | 4.29 | 4.29 | -2.37% | 568,597 |
| Apr 1, 2026 | 4.27 | 4.50 | 4.27 | 4.39 | 4.39 | 0.92% | 874,685 |
| Mar 31, 2026 | 4.40 | 4.44 | 4.32 | 4.35 | 4.35 | -0.39% | 889,254 |
| Mar 30, 2026 | 4.42 | 4.46 | 4.14 | 4.37 | 4.37 | -1.11% | 1,581,041 |
| Mar 29, 2026 | 4.48 | 4.50 | 4.41 | 4.42 | 4.42 | -1.41% | 203,663 |
| Mar 26, 2026 | 4.54 | 4.54 | 4.48 | 4.48 | 4.48 | -1.41% | 316,310 |
| Mar 25, 2026 | 4.56 | 4.64 | 4.47 | 4.54 | 4.54 | -0.33% | 649,548 |
| Mar 24, 2026 | 4.58 | 4.65 | 4.51 | 4.56 | 4.56 | -0.18% | 792,744 |
| Mar 18, 2026 | 4.55 | 4.58 | 4.44 | 4.57 | 4.57 | 0.35% | 1,053,205 |
| Mar 17, 2026 | 4.56 | 4.59 | 4.54 | 4.55 | 4.55 | -0.46% | 435,919 |
| Mar 16, 2026 | 4.60 | 4.60 | 4.56 | 4.57 | 4.57 | -0.52% | 267,274 |
| Mar 15, 2026 | 4.58 | 4.62 | 4.56 | 4.60 | 4.60 | 0.77% | 575,054 |
| Mar 12, 2026 | 4.64 | 4.64 | 4.54 | 4.56 | 4.56 | -4.70% | 1,178,058 |
| Mar 11, 2026 | 4.90 | 4.93 | 4.78 | 4.79 | 4.49 | -1.91% | 1,223,184 |
| Mar 10, 2026 | 4.85 | 4.99 | 4.85 | 4.88 | 4.57 | 0.58% | 1,028,967 |
| Mar 9, 2026 | 4.95 | 5.00 | 4.80 | 4.85 | 4.55 | -2.02% | 625,883 |
| Mar 8, 2026 | 4.88 | 5.16 | 4.88 | 4.95 | 4.64 | 1.85% | 874,656 |
| Mar 5, 2026 | 4.77 | 4.95 | 4.77 | 4.86 | 4.56 | 2.04% | 941,774 |
| Mar 4, 2026 | 4.68 | 4.87 | 4.68 | 4.76 | 4.47 | 1.82% | 1,115,826 |
| Mar 3, 2026 | 4.72 | 4.80 | 4.55 | 4.68 | 4.39 | -0.91% | 1,507,432 |
| Mar 2, 2026 | 4.72 | 4.88 | 4.72 | 4.72 | 4.43 | -7.40% | 1,432,264 |
| Feb 26, 2026 | 5.21 | 5.30 | 5.01 | 5.10 | 4.78 | -2.52% | 1,665,826 |
| Feb 25, 2026 | 5.23 | 5.27 | 5.20 | 5.23 | 4.90 | -0.70% | 253,284 |
| Feb 24, 2026 | 5.30 | 5.33 | 5.25 | 5.27 | 4.94 | -0.98% | 314,219 |
| Feb 23, 2026 | 5.31 | 5.34 | 5.28 | 5.32 | 4.99 | - | 465,522 |
| Feb 22, 2026 | 5.25 | 5.40 | 5.25 | 5.32 | 4.99 | 1.41% | 1,181,455 |
| Feb 19, 2026 | 5.50 | 5.50 | 5.20 | 5.25 | 4.92 | -4.36% | 2,791,404 |
| Feb 18, 2026 | 5.55 | 5.60 | 5.48 | 5.48 | 5.14 | -1.19% | 1,337,294 |
| Feb 17, 2026 | 5.53 | 5.65 | 5.40 | 5.55 | 5.20 | 1.35% | 4,560,824 |
| Feb 16, 2026 | 5.36 | 5.58 | 5.36 | 5.48 | 5.13 | 2.57% | 3,325,486 |