Mosanada Facility Management Services Q.P.S.C. (QSE:MFMS)
Qatar · Delayed Price · Currency is QAR 8.43
-0.02 (-0.22%)
At close: Aug 16, 2026
QSE:MFMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Aug 12, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 86 |
| Aug 11, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Aug 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Aug 9, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 30 |
| Aug 6, 2026 | 8.46 | 8.47 | 8.45 | 8.45 | 8.45 | -0.13% | 8,760 |
| Aug 5, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.12% | 1,539 |
| Aug 4, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.35% | 1,367 |
| Aug 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 140 |
| Aug 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1,404 |
| Jul 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.06% | 1,396 |
| Jul 29, 2026 | 8.54 | 8.54 | 8.51 | 8.51 | 8.51 | -0.40% | 8,151 |
| Jul 28, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | - |
| Jul 27, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | - |
| Jul 26, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | - |
| Jul 23, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | 2 |
| Jul 22, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | 7 |
| Jul 21, 2026 | 8.51 | 8.91 | 8.51 | 8.54 | 8.54 | 0.46% | 10,707 |
| Jul 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 10 |
| Jul 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jul 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 26 |
| Jul 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 732 |
| Jul 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.02% | 10,190 |
| Jul 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.02% | 2,703 |
| Jul 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.06% | 575 |
| Jul 5, 2026 | 8.62 | 8.62 | 8.50 | 8.51 | 8.51 | -4.44% | 10,452 |
| Jul 2, 2026 | 9.03 | 9.03 | 8.71 | 8.90 | 8.90 | 2.26% | 37,841 |
| Jul 1, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jun 30, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jun 29, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jun 28, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.60% | 688 |
| Jun 25, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - | 308 |
| Jun 24, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - | 134 |
| Jun 23, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - | - |
| Jun 22, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - | - |
| Jun 21, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - | - |
| Jun 18, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.11% | 10,061 |
| Jun 17, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 50 |
| Jun 16, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | - |
| Jun 15, 2026 | 9.02 | 9.02 | 9.01 | 9.02 | 9.02 | 4.82% | 6,594 |
| Jun 14, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.02% | 508 |
| Jun 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 180 |
| Jun 10, 2026 | 8.60 | 9.02 | 8.60 | 8.60 | 8.60 | 1.19% | 5,483 |
| Jun 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.83% | 2,215 |
| Jun 8, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.12% | 2,109 |
| Jun 7, 2026 | 8.41 | 8.42 | 8.41 | 8.42 | 8.42 | -6.59% | 2,051 |
| Jun 4, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | - |
| Jun 3, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | - |
| Jun 2, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 6.05% | 3,135 |
| Jun 1, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |