Mosanada Facility Management Services Q.P.S.C. (QSE:MFMS)
Qatar · Delayed Price · Currency is QAR 8.90
+0.25 (2.89%)
At close: May 24, 2026
QSE:MFMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 0.01% | 1,258 |
| Apr 8, 2026 | 9.12 | 9.33 | 9.01 | 9.23 | 9.18 | 0.82% | 84,807 |
| Apr 7, 2026 | 9.21 | 9.24 | 8.83 | 9.16 | 9.11 | -0.86% | 77,805 |
| Apr 6, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.18 | - | - |
| Apr 5, 2026 | 9.20 | 9.23 | 9.10 | 9.23 | 9.18 | 0.37% | 12,309 |
| Apr 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.15 | - | 844 |
| Apr 1, 2026 | 9.07 | 9.20 | 8.89 | 9.20 | 9.15 | 1.17% | 78,906 |
| Mar 31, 2026 | 9.13 | 9.23 | 8.92 | 9.09 | 9.04 | -0.34% | 49,814 |
| Mar 30, 2026 | 9.27 | 9.37 | 8.94 | 9.13 | 9.08 | -1.81% | 43,292 |
| Mar 29, 2026 | 9.20 | 9.39 | 9.20 | 9.29 | 9.24 | 1.11% | 4,080 |
| Mar 26, 2026 | 9.20 | 9.25 | 9.19 | 9.19 | 9.14 | 0.45% | 6,096 |
| Mar 25, 2026 | 9.16 | 9.27 | 9.06 | 9.15 | 9.10 | 0.60% | 29,671 |
| Mar 24, 2026 | 8.86 | 9.39 | 8.86 | 9.10 | 9.05 | -1.71% | 171,651 |
| Mar 18, 2026 | 9.02 | 9.26 | 8.99 | 9.25 | 9.20 | 1.35% | 35,605 |
| Mar 17, 2026 | 9.20 | 9.26 | 8.95 | 9.13 | 9.08 | 0.21% | 56,628 |
| Mar 16, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.06 | - | 20 |
| Mar 15, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.06 | 1.50% | 2,671 |
| Mar 12, 2026 | 9.04 | 9.32 | 8.77 | 8.98 | 8.93 | 0.92% | 17,097 |
| Mar 11, 2026 | 8.95 | 9.39 | 8.89 | 8.89 | 8.85 | 0.01% | 36,841 |
| Mar 10, 2026 | 8.70 | 8.98 | 8.70 | 8.89 | 8.84 | 2.55% | 60,699 |