Mosanada Facility Management Services Q.P.S.C. (QSE:MFMS)
Qatar · Delayed Price · Currency is QAR 9.25
+0.12 (1.35%)
At close: Mar 18, 2026
QSE:MFMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 9.02 | 9.26 | 8.99 | 9.25 | 9.25 | 1.35% | 35,605 |
| Mar 17, 2026 | 9.20 | 9.26 | 8.95 | 9.13 | 9.13 | 0.21% | 56,628 |
| Mar 16, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - | 20 |
| Mar 15, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 1.50% | 2,671 |
| Mar 12, 2026 | 9.04 | 9.32 | 8.77 | 8.98 | 8.98 | 0.92% | 17,097 |
| Mar 11, 2026 | 8.95 | 9.39 | 8.89 | 8.89 | 8.89 | 0.01% | 36,841 |
| Mar 10, 2026 | 8.70 | 8.98 | 8.70 | 8.89 | 8.89 | 2.55% | 60,699 |
| Mar 9, 2026 | 8.97 | 9.15 | 8.55 | 8.67 | 8.67 | -6.19% | 110,393 |
| Mar 8, 2026 | 9.10 | 9.49 | 8.75 | 9.24 | 9.24 | -1.25% | 43,185 |
| Mar 5, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.34% | 1,089 |
| Mar 4, 2026 | 9.32 | 9.37 | 9.20 | 9.33 | 9.33 | 2.53% | 8,119 |
| Mar 3, 2026 | 9.57 | 9.57 | 8.77 | 9.10 | 9.10 | -3.07% | 35,691 |
| Mar 2, 2026 | 9.45 | 9.45 | 9.16 | 9.39 | 9.39 | -2.34% | 9,334 |
| 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 |