Mosanada Facility Management Services Q.P.S.C. (QSE:MFMS)
Qatar · Delayed Price · Currency is QAR 9.19
0.00 (0.00%)
At close: May 3, 2026
QSE:MFMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Apr 19, 2026 | 9.10 | 9.10 | 9.06 | 9.10 | 9.10 | - | 29,768 |
| Apr 16, 2026 | 9.10 | 9.15 | 9.10 | 9.10 | 9.10 | -0.49% | 19,794 |
| Apr 15, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - | - |
| Apr 14, 2026 | 9.03 | 9.25 | 9.03 | 9.14 | 9.14 | -0.20% | 3,343 |
| Apr 13, 2026 | 9.10 | 9.18 | 9.10 | 9.16 | 9.16 | 0.55% | 3,354 |
| Apr 12, 2026 | 9.09 | 9.15 | 8.99 | 9.11 | 9.11 | -0.80% | 22,625 |
| Apr 9, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.53% | 1,258 |
| Apr 8, 2026 | 9.12 | 9.33 | 9.01 | 9.23 | 9.23 | 0.82% | 84,807 |
| Apr 7, 2026 | 9.21 | 9.24 | 8.83 | 9.16 | 9.16 | -0.86% | 77,805 |
| Apr 6, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - | - |
| Apr 5, 2026 | 9.20 | 9.23 | 9.10 | 9.23 | 9.23 | 0.37% | 12,309 |
| Apr 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 844 |
| Apr 1, 2026 | 9.07 | 9.20 | 8.89 | 9.20 | 9.20 | 1.17% | 78,906 |
| Mar 31, 2026 | 9.13 | 9.23 | 8.92 | 9.09 | 9.09 | -0.34% | 49,814 |
| Mar 30, 2026 | 9.27 | 9.37 | 8.94 | 9.13 | 9.13 | -1.81% | 43,292 |
| Mar 29, 2026 | 9.20 | 9.39 | 9.20 | 9.29 | 9.29 | 1.11% | 4,080 |
| Mar 26, 2026 | 9.20 | 9.25 | 9.19 | 9.19 | 9.19 | 0.45% | 6,096 |
| Mar 25, 2026 | 9.16 | 9.27 | 9.06 | 9.15 | 9.15 | 0.60% | 29,671 |
| Mar 24, 2026 | 8.86 | 9.39 | 8.86 | 9.10 | 9.10 | -1.71% | 171,651 |
| 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 |