Mosanada Facility Management Services Q.P.S.C. (QSE:MFMS)
Qatar · Delayed Price · Currency is QAR 9.61
-0.29 (-2.90%)
At close: Feb 26, 2026
QSE:MFMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 9.71 | 9.71 | 9.61 | 9.61 | 9.61 | -2.90% | 11,372 |
| Feb 25, 2026 | 9.25 | 9.90 | 9.25 | 9.90 | 9.90 | 4.77% | 12,513 |
| Feb 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.34% | 577 |
| Feb 23, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | - |
| Feb 22, 2026 | 9.17 | 9.45 | 9.17 | 9.32 | 9.32 | 0.25% | 14,967 |
| Feb 19, 2026 | 9.39 | 9.39 | 9.30 | 9.30 | 9.30 | -1.94% | 11,482 |
| Feb 18, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - | 71 |
| Feb 17, 2026 | 9.53 | 9.53 | 9.44 | 9.48 | 9.48 | -0.37% | 9,880 |
| Feb 16, 2026 | 9.47 | 9.52 | 9.47 | 9.52 | 9.52 | 1.28% | 11,933 |
| Feb 15, 2026 | 9.47 | 9.47 | 9.40 | 9.40 | 9.40 | -0.02% | 6,621 |
| Feb 12, 2026 | 9.47 | 9.47 | 9.40 | 9.40 | 9.40 | -0.20% | 2,454 |
| Feb 11, 2026 | 9.40 | 9.54 | 9.40 | 9.42 | 9.42 | 0.21% | 5,240 |
| Feb 9, 2026 | 9.50 | 9.50 | 9.23 | 9.40 | 9.40 | -4.08% | 73,756 |
| Feb 8, 2026 | 9.74 | 9.80 | 9.56 | 9.80 | 9.20 | -0.89% | 40,363 |
| Feb 5, 2026 | 9.90 | 9.90 | 9.53 | 9.89 | 9.28 | -0.09% | 29,665 |
| Feb 4, 2026 | 9.29 | 9.29 | 9.29 | 9.90 | 9.29 | - | - |
| Feb 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.29 | 4.40% | 140 |
| Feb 2, 2026 | 8.90 | 8.90 | 8.90 | 9.48 | 8.90 | - | - |
| Feb 1, 2026 | 9.75 | 9.75 | 9.48 | 9.48 | 8.90 | -1.77% | 4,674 |
| Jan 29, 2026 | 9.70 | 9.90 | 9.65 | 9.65 | 9.06 | 0.46% | 22,460 |
| Jan 28, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.02 | 1.55% | 9,402 |
| Jan 27, 2026 | 9.46 | 9.47 | 9.46 | 9.46 | 8.88 | 0.15% | 2,094 |
| Jan 26, 2026 | 9.45 | 9.45 | 9.43 | 9.45 | 8.87 | - | 13,637 |
| Jan 25, 2026 | 9.48 | 9.48 | 9.45 | 9.45 | 8.87 | -0.05% | 3,226 |
| Jan 22, 2026 | 9.54 | 9.54 | 9.45 | 9.45 | 8.87 | -0.24% | 520 |
| Jan 21, 2026 | 9.66 | 9.66 | 9.47 | 9.47 | 8.89 | -0.16% | 25,604 |
| Jan 20, 2026 | 9.50 | 9.50 | 9.49 | 9.49 | 8.91 | -5.11% | 24,563 |
| Jan 19, 2026 | 9.51 | 10.00 | 9.51 | 10.00 | 9.39 | 5.02% | 2,940 |
| Jan 18, 2026 | 8.94 | 8.94 | 8.94 | 9.52 | 8.94 | - | - |
| Jan 15, 2026 | 9.41 | 9.52 | 9.40 | 9.52 | 8.94 | 0.72% | 25,678 |
| Jan 14, 2026 | 9.48 | 9.55 | 9.45 | 9.45 | 8.88 | 0.68% | 11,060 |
| Jan 13, 2026 | 9.23 | 9.42 | 9.18 | 9.39 | 8.82 | -0.11% | 19,791 |
| Jan 12, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 8.82 | - | 10,439 |
| Jan 11, 2026 | 9.36 | 9.63 | 9.36 | 9.40 | 8.82 | -1.27% | 10,944 |
| Jan 8, 2026 | 9.36 | 9.52 | 9.30 | 9.52 | 8.94 | -0.93% | 8,622 |
| Jan 7, 2026 | 9.49 | 9.63 | 9.49 | 9.61 | 9.02 | 1.76% | 5,274 |
| Jan 6, 2026 | 9.30 | 9.70 | 9.30 | 9.44 | 8.87 | 1.58% | 22,761 |
| Jan 5, 2026 | 8.73 | 8.73 | 8.73 | 9.30 | 8.73 | - | 1 |
| Jan 4, 2026 | 9.30 | 9.46 | 9.30 | 9.30 | 8.73 | -2.14% | 8,063 |
| Dec 31, 2025 | 9.30 | 9.50 | 8.90 | 9.50 | 8.92 | -1.04% | 29,504 |
| Dec 30, 2025 | 8.76 | 9.70 | 8.70 | 9.60 | 9.01 | 8.01% | 29,636 |
| Dec 29, 2025 | 8.80 | 8.90 | 8.80 | 8.89 | 8.34 | 1.00% | 16,801 |
| Dec 28, 2025 | 8.40 | 8.80 | 8.40 | 8.80 | 8.26 | 4.76% | 7,797 |
| Dec 25, 2025 | 8.80 | 8.80 | 8.30 | 8.40 | 7.89 | -5.51% | 128,395 |
| Dec 24, 2025 | 9.00 | 9.00 | 8.89 | 8.89 | 8.35 | -3.15% | 30,139 |
| Dec 23, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 8.62 | -0.04% | 3,659 |
| Dec 22, 2025 | 9.20 | 9.20 | 9.18 | 9.18 | 8.62 | -0.18% | 35,255 |
| Dec 21, 2025 | 9.64 | 9.76 | 9.20 | 9.20 | 8.64 | -5.44% | 27,251 |
| Dec 17, 2025 | 9.77 | 9.78 | 9.73 | 9.73 | 9.13 | -0.56% | 15,885 |
| Dec 16, 2025 | 9.75 | 10.00 | 9.74 | 9.78 | 9.18 | 0.34% | 102,002 |