Mashreqbank PSC (DFM:MASQ)
United Arab Emirates
· Delayed Price · Currency is AED 230.85
-12.15 (-5.00%)
Mar 4, 2026, 10:29 AM GST
Mashreqbank PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 249.00 | 249.00 | 242.00 | 243.00 | 243.00 | 0.41% | 1,346 |
| Feb 26, 2026 | 247.00 | 248.95 | 242.00 | 242.00 | 242.00 | -2.02% | 6,268 |
| Feb 25, 2026 | 245.00 | 247.00 | 243.00 | 247.00 | 247.00 | 0.82% | 13,948 |
| Feb 24, 2026 | 248.00 | 248.00 | 245.00 | 245.00 | 245.00 | -1.21% | 294 |
| Feb 23, 2026 | 245.00 | 248.00 | 245.00 | 248.00 | 248.00 | 0.81% | 611 |
| Feb 20, 2026 | 246.00 | 248.00 | 246.00 | 246.00 | 246.00 | - | 1,104 |
| Feb 19, 2026 | 248.00 | 248.75 | 244.00 | 246.00 | 246.00 | -1.15% | 719 |
| Feb 18, 2026 | 244.00 | 249.00 | 244.00 | 248.85 | 248.85 | 1.06% | 1,430 |
| Feb 17, 2026 | 246.00 | 246.30 | 244.00 | 246.25 | 246.25 | 0.92% | 6,749 |
| Feb 16, 2026 | 249.95 | 250.00 | 244.00 | 244.00 | 244.00 | 0.37% | 907 |
| Feb 13, 2026 | 247.00 | 250.00 | 243.10 | 243.10 | 243.10 | -1.58% | 1,845 |
| Feb 12, 2026 | 245.00 | 251.60 | 245.00 | 247.00 | 247.00 | -1.87% | 739 |
| Feb 11, 2026 | 250.00 | 252.00 | 244.00 | 251.70 | 251.70 | 1.90% | 2,077 |
| Feb 10, 2026 | 250.00 | 250.50 | 244.00 | 247.00 | 247.00 | -1.20% | 2,849 |
| Feb 9, 2026 | 250.00 | 253.00 | 250.00 | 250.00 | 250.00 | 2.46% | 689 |
| Feb 6, 2026 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | -3.56% | 2,115 |
| Feb 5, 2026 | 254.00 | 255.00 | 243.00 | 253.00 | 253.00 | - | 3,198 |
| Feb 4, 2026 | 249.00 | 255.00 | 247.00 | 253.00 | 253.00 | 3.27% | 4,064 |
| Feb 3, 2026 | 264.00 | 264.00 | 239.00 | 245.00 | 245.00 | -7.55% | 15,071 |
| Jan 30, 2026 | 298.00 | 298.00 | 260.00 | 265.00 | 265.00 | 1.92% | 1,695 |
| Jan 29, 2026 | 260.00 | 260.00 | 258.30 | 260.00 | 260.00 | - | 777 |
| Jan 28, 2026 | 260.00 | 260.00 | 256.10 | 260.00 | 260.00 | 0.10% | 1,425 |
| Jan 27, 2026 | 260.00 | 265.00 | 259.60 | 259.75 | 259.75 | -0.10% | 3,158 |
| Jan 26, 2026 | 260.00 | 260.00 | 259.30 | 260.00 | 260.00 | 0.29% | 1,112 |
| Jan 23, 2026 | 259.60 | 260.00 | 259.25 | 259.25 | 259.25 | -0.29% | 925 |
| Jan 22, 2026 | 260.00 | 260.00 | 259.00 | 260.00 | 260.00 | - | 997 |
| Jan 21, 2026 | 260.00 | 260.00 | 259.50 | 260.00 | 260.00 | - | 302 |
| Jan 20, 2026 | 259.50 | 260.00 | 259.50 | 260.00 | 260.00 | - | 2,096 |
| Jan 19, 2026 | 259.50 | 260.00 | 259.50 | 260.00 | 260.00 | 0.19% | 1,235 |
| Jan 16, 2026 | 259.50 | 259.50 | 259.00 | 259.50 | 259.50 | - | 499 |
| Jan 15, 2026 | 259.95 | 260.00 | 257.00 | 259.50 | 259.50 | -0.17% | 631 |
| Jan 14, 2026 | 260.00 | 260.00 | 256.00 | 259.95 | 259.95 | -0.02% | 1,118 |
| Jan 13, 2026 | 256.50 | 261.05 | 256.50 | 260.00 | 260.00 | 1.36% | 614 |
| Jan 12, 2026 | 260.00 | 268.00 | 256.50 | 256.50 | 256.50 | -1.35% | 217 |
| Jan 9, 2026 | 256.00 | 268.90 | 256.00 | 260.00 | 260.00 | - | 872 |
| Jan 8, 2026 | 259.60 | 260.00 | 256.00 | 260.00 | 260.00 | 0.15% | 1,763 |
| Jan 7, 2026 | 260.00 | 260.00 | 259.60 | 259.60 | 259.60 | -0.15% | 583 |
| Jan 6, 2026 | 262.00 | 262.00 | 255.00 | 260.00 | 260.00 | 0.04% | 850 |
| Jan 5, 2026 | 256.00 | 259.90 | 256.00 | 259.90 | 259.90 | 1.52% | 106 |
| Jan 2, 2026 | 253.00 | 270.00 | 253.00 | 256.00 | 256.00 | 1.19% | 183 |
| Dec 31, 2025 | 256.00 | 256.00 | 253.00 | 253.00 | 253.00 | -1.17% | 435 |
| Dec 30, 2025 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | -1.52% | 1,107 |
| Dec 29, 2025 | 255.05 | 259.95 | 255.05 | 259.95 | 259.95 | - | 220 |
| Dec 26, 2025 | 260.00 | 260.00 | 256.60 | 259.95 | 259.95 | -0.02% | 173 |
| Dec 25, 2025 | 263.00 | 265.00 | 252.50 | 260.00 | 260.00 | - | 477 |
| Dec 24, 2025 | 255.00 | 260.00 | 254.00 | 260.00 | 260.00 | 1.96% | 706 |
| Dec 23, 2025 | 259.00 | 259.00 | 253.00 | 255.00 | 255.00 | -1.16% | 177 |
| Dec 22, 2025 | 252.00 | 259.45 | 252.00 | 258.00 | 258.00 | 2.38% | 543 |
| Dec 19, 2025 | 247.50 | 252.00 | 247.50 | 252.00 | 252.00 | 1.61% | 1,774 |
| Dec 18, 2025 | 248.85 | 248.85 | 244.00 | 248.00 | 248.00 | 1.25% | 470 |
| Dec 17, 2025 | 244.00 | 249.00 | 244.00 | 244.95 | 244.95 | 0.39% | 77 |
| Dec 16, 2025 | 248.00 | 250.00 | 237.00 | 244.00 | 244.00 | -1.21% | 952 |
| Dec 15, 2025 | 248.00 | 248.00 | 245.00 | 247.00 | 247.00 | -0.40% | 586 |
| Dec 12, 2025 | 245.00 | 248.00 | 244.00 | 248.00 | 248.00 | 2.06% | 1,042 |
| Dec 10, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - | 8 |
| Dec 9, 2025 | 243.00 | 246.00 | 243.00 | 243.00 | 243.00 | - | 204 |
| Dec 8, 2025 | 237.00 | 243.00 | 237.00 | 243.00 | 243.00 | 2.53% | 54 |
| Dec 5, 2025 | 244.00 | 244.00 | 237.00 | 237.00 | 237.00 | -1.66% | 479 |
| Dec 4, 2025 | 244.00 | 244.00 | 240.00 | 241.00 | 241.00 | 0.42% | 370 |
| Dec 3, 2025 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | - | 130 |
| Nov 28, 2025 | 240.00 | 240.00 | 238.50 | 240.00 | 240.00 | - | 49 |
| Nov 27, 2025 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | - | 1,431 |
| Nov 26, 2025 | 238.00 | 240.00 | 227.00 | 240.00 | 240.00 | 0.84% | 891 |
| Nov 25, 2025 | 239.20 | 242.00 | 237.05 | 238.00 | 238.00 | -0.50% | 556 |
| Nov 24, 2025 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | - | 270 |
| Nov 21, 2025 | 239.50 | 242.00 | 239.20 | 239.20 | 239.20 | - | 528 |
| Nov 20, 2025 | 239.30 | 239.40 | 236.95 | 239.20 | 239.20 | -0.13% | 188 |
| Nov 19, 2025 | 237.00 | 239.50 | 237.00 | 239.50 | 239.50 | 0.63% | 182 |
| Nov 18, 2025 | 239.00 | 239.00 | 238.00 | 238.00 | 238.00 | -1.20% | 179 |
| Nov 17, 2025 | 242.00 | 242.00 | 239.50 | 240.90 | 240.90 | -0.45% | 354 |
| Nov 14, 2025 | 239.50 | 243.00 | 239.50 | 242.00 | 242.00 | 1.04% | 986 |
| Nov 13, 2025 | 240.00 | 243.00 | 239.00 | 239.50 | 239.50 | -0.21% | 931 |
| Nov 12, 2025 | 240.00 | 240.00 | 239.05 | 240.00 | 240.00 | -0.62% | 107 |
| Nov 11, 2025 | 240.00 | 241.50 | 240.00 | 241.50 | 241.50 | 1.92% | 660 |
| Nov 10, 2025 | 237.10 | 243.00 | 236.95 | 236.95 | 236.95 | -0.02% | 1,176 |
| Nov 7, 2025 | 244.00 | 244.00 | 236.40 | 237.00 | 237.00 | 0.25% | 202 |
| Nov 6, 2025 | 247.00 | 247.00 | 236.30 | 236.40 | 236.40 | 0.60% | 1,080 |
| Nov 5, 2025 | 239.50 | 247.00 | 233.05 | 235.00 | 235.00 | -1.67% | 82 |
| Nov 4, 2025 | 251.45 | 251.45 | 236.00 | 239.00 | 239.00 | -0.21% | 3,122 |
| Oct 31, 2025 | 239.45 | 239.50 | 239.00 | 239.50 | 239.50 | 0.21% | 535 |
| Oct 30, 2025 | 239.00 | 239.50 | 239.00 | 239.00 | 239.00 | - | 497 |
| Oct 29, 2025 | 239.00 | 239.00 | 237.75 | 239.00 | 239.00 | 1.27% | 138 |
| Oct 28, 2025 | 239.50 | 239.50 | 225.00 | 236.00 | 236.00 | -0.92% | 931 |
| Oct 27, 2025 | 239.50 | 239.50 | 237.50 | 238.20 | 238.20 | -0.54% | 393 |
| Oct 24, 2025 | 238.00 | 239.50 | 238.00 | 239.50 | 239.50 | 0.63% | 13 |
| Oct 23, 2025 | 238.30 | 238.30 | 237.60 | 238.00 | 238.00 | -0.04% | 355 |
| Oct 22, 2025 | 239.50 | 239.50 | 238.10 | 238.10 | 238.10 | -0.58% | 304 |
| Oct 21, 2025 | 239.50 | 239.50 | 238.25 | 239.50 | 239.50 | 0.63% | 381 |
| Oct 20, 2025 | 239.50 | 239.50 | 238.00 | 238.00 | 238.00 | -0.63% | 245 |
| Oct 17, 2025 | 238.20 | 239.50 | 238.20 | 239.50 | 239.50 | - | 583 |
| Oct 16, 2025 | 238.00 | 239.50 | 238.00 | 239.50 | 239.50 | - | 276 |
| Oct 15, 2025 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - | 231 |
| Oct 14, 2025 | 238.00 | 239.50 | 238.00 | 239.50 | 239.50 | - | 80 |
| Oct 13, 2025 | 239.50 | 239.50 | 237.50 | 239.50 | 239.50 | 0.21% | 306 |
| Oct 10, 2025 | 239.00 | 239.00 | 238.00 | 239.00 | 239.00 | - | 169 |
| Oct 9, 2025 | 239.00 | 239.00 | 237.50 | 239.00 | 239.00 | - | 452 |
| Oct 8, 2025 | 237.50 | 240.00 | 237.50 | 239.00 | 239.00 | 0.63% | 547 |
| Oct 7, 2025 | 240.00 | 240.00 | 237.50 | 237.50 | 237.50 | - | 28 |
| Oct 6, 2025 | 240.00 | 240.00 | 237.50 | 237.50 | 237.50 | -1.04% | 989 |
| Oct 3, 2025 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | - | 499 |