Mosanada Facility Management Services Q.P.S.C. (QSE:MFMS)
Qatar · Delayed Price · Currency is QAR 8.50
-0.01 (-0.06%)
At close: Jul 6, 2026
QSE:MFMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 31, 2026 | 8.92 | 8.92 | 8.22 | 8.50 | 8.50 | -4.71% | 5,399 |
| May 25, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.22% | 3,440 |
| May 24, 2026 | 8.63 | 8.90 | 8.63 | 8.90 | 8.90 | 2.89% | 2,272 |
| May 21, 2026 | 8.58 | 8.65 | 8.12 | 8.65 | 8.65 | -1.70% | 16,933 |
| May 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| May 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| May 18, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| May 17, 2026 | 8.92 | 9.10 | 8.55 | 8.80 | 8.80 | -1.20% | 48,858 |
| May 14, 2026 | 8.91 | 8.91 | 8.80 | 8.91 | 8.91 | 0.41% | 26,533 |
| May 13, 2026 | 8.87 | 8.88 | 8.71 | 8.87 | 8.87 | -1.43% | 7,433 |
| May 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 100 |
| May 11, 2026 | 9.05 | 9.06 | 9.00 | 9.00 | 9.00 | -0.11% | 13,351 |
| May 10, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 504 |
| May 7, 2026 | 9.00 | 9.01 | 9.00 | 9.01 | 9.01 | 0.11% | 2,377 |
| May 6, 2026 | 9.02 | 9.02 | 9.00 | 9.00 | 9.00 | -2.09% | 1,049 |
| May 5, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | - |
| May 4, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | - |
| May 3, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | - |
| Apr 30, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | 2 |
| Apr 29, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | - |
| Apr 28, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | 308 |
| Apr 27, 2026 | 9.25 | 9.25 | 9.11 | 9.19 | 9.19 | 0.77% | 34,289 |
| Apr 26, 2026 | 9.13 | 9.13 | 9.03 | 9.12 | 9.12 | -0.09% | 1,413 |
| Apr 23, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.22% | 1,500 |
| Apr 22, 2026 | 9.10 | 9.11 | 9.10 | 9.11 | 9.11 | 0.16% | 6,724 |
| Apr 21, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 100 |