Mosanada Facility Management Services Q.P.S.C. (QSE:MFMS)
Qatar · Delayed Price · Currency is QAR 7.75
-0.06 (-0.77%)
At close: Oct 18, 2026
QSE:MFMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - | - |
| Sep 2, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.34% | 539 |
| Sep 1, 2026 | 8.28 | 8.30 | 8.28 | 8.30 | 8.30 | 0.02% | 2,910 |
| Aug 31, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.07% | 1,500 |
| Aug 30, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -0.59% | 10,484 |
| Aug 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Aug 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.48% | 2,015 |
| Aug 25, 2026 | 8.42 | 8.42 | 8.39 | 8.39 | 8.39 | -0.49% | 4,998 |
| Aug 24, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | 85 |
| Aug 23, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | 17 |
| Aug 20, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | - |
| Aug 19, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | 100 |
| Aug 18, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | - |
| Aug 17, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | 1 |
| Aug 16, 2026 | 8.45 | 8.45 | 8.42 | 8.43 | 8.43 | -0.22% | 3,969 |
| 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 | - | - |