Mosanada Facility Management Services Q.P.S.C. (QSE:MFMS)
Qatar · Delayed Price · Currency is QAR 7.10
-0.04 (-0.50%)
At close: Nov 12, 2026
QSE:MFMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.11 | 7.16 | 7.04 | 7.10 | 7.10 | -0.50% | 223,776 |
| Nov 11, 2026 | 7.11 | 7.14 | 7.02 | 7.14 | 7.14 | 0.44% | 118,335 |
| Nov 10, 2026 | 7.10 | 7.13 | 7.08 | 7.11 | 7.11 | 0.40% | 18,459 |
| Nov 9, 2026 | 7.03 | 7.08 | 7.03 | 7.08 | 7.08 | -0.10% | 4,462 |
| Nov 8, 2026 | 7.03 | 7.13 | 7.00 | 7.09 | 7.09 | 1.21% | 109,430 |
| Nov 5, 2026 | 7.02 | 7.07 | 7.00 | 7.00 | 7.00 | 1.23% | 18,936 |
| Nov 4, 2026 | 6.90 | 7.07 | 6.90 | 6.92 | 6.92 | 0.71% | 115,262 |
| Nov 3, 2026 | 7.01 | 7.03 | 6.77 | 6.87 | 6.87 | -1.83% | 94,072 |
| Nov 2, 2026 | 7.11 | 7.11 | 6.98 | 7.00 | 7.00 | -1.55% | 159,366 |
| Nov 1, 2026 | 7.13 | 7.13 | 7.04 | 7.11 | 7.11 | -0.13% | 66,832 |
| Oct 29, 2026 | 7.04 | 7.16 | 7.01 | 7.12 | 7.12 | 1.11% | 73,028 |
| Oct 28, 2026 | 7.06 | 7.13 | 7.04 | 7.04 | 7.04 | -0.96% | 56,421 |
| Oct 27, 2026 | 7.12 | 7.12 | 7.04 | 7.11 | 7.11 | 0.38% | 11,851 |
| Oct 26, 2026 | 7.08 | 7.08 | 7.00 | 7.08 | 7.08 | 1.03% | 9,774 |
| Oct 25, 2026 | 7.43 | 7.49 | 6.95 | 7.01 | 7.01 | -5.78% | 250,752 |
| Oct 22, 2026 | 7.51 | 8.00 | 7.13 | 7.44 | 7.44 | -0.99% | 296,178 |
| Oct 21, 2026 | 7.50 | 7.51 | 7.50 | 7.51 | 7.51 | 0.13% | 4,842 |
| Oct 20, 2026 | 7.67 | 7.67 | 7.50 | 7.50 | 7.50 | -2.60% | 7,034 |
| Oct 19, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.67% | 492 |
| Oct 18, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.77% | 1,508 |
| Oct 15, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - | 14 |
| Oct 14, 2026 | 7.87 | 7.87 | 7.81 | 7.81 | 7.81 | -0.57% | 2,362 |
| Oct 13, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - | - |
| Oct 12, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.44% | 2,663 |
| Oct 11, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | - |
| Oct 8, 2026 | 7.99 | 7.99 | 7.89 | 7.89 | 7.89 | -1.50% | 4,195 |
| Oct 7, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 900 |
| Oct 6, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | - |
| Oct 5, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 2,960 |
| Oct 4, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 1,398 |
| Oct 1, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 39 |
| Sep 30, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | - |
| Sep 29, 2026 | 8.05 | 8.05 | 8.01 | 8.01 | 8.01 | -0.50% | 4,059 |
| Sep 28, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.25% | 1,470 |
| Sep 27, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - | - |
| Sep 24, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.25% | 1,490 |
| Sep 23, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | - |
| Sep 22, 2026 | 8.11 | 8.11 | 8.09 | 8.09 | 8.09 | -0.17% | 3,500 |
| Sep 21, 2026 | 8.12 | 8.13 | 8.11 | 8.11 | 8.11 | -0.34% | 4,000 |
| Sep 20, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | 101 |
| Sep 17, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | 92 |
| Sep 16, 2026 | 8.16 | 8.16 | 8.13 | 8.13 | 8.13 | -0.33% | 2,697 |
| Sep 15, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.17% | 1,019 |
| Sep 14, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 1,413 |
| Sep 13, 2026 | 8.20 | 8.20 | 8.18 | 8.18 | 8.18 | -0.30% | 2,500 |
| Sep 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.21% | 1,400 |
| Sep 9, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.34% | 1,700 |
| Sep 8, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Sep 7, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.17% | 1,000 |
| Sep 6, 2026 | 8.23 | 8.26 | 8.23 | 8.26 | 8.26 | -0.11% | 2,000 |