Mashreqbank PSC (DFM:MASQ)
United Arab Emirates
· Delayed Price · Currency is AED 237.00
-4.00 (-1.66%)
At close: Dec 5, 2025
Mashreqbank PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | 1.05% | 127 |
| Oct 1, 2025 | 240.00 | 240.00 | 237.50 | 237.50 | 237.50 | -1.04% | 37 |
| Sep 30, 2025 | 251.00 | 251.00 | 220.00 | 240.00 | 240.00 | - | 787 |
| Sep 29, 2025 | 240.00 | 245.00 | 240.00 | 240.00 | 240.00 | 0.21% | 160 |
| Sep 26, 2025 | 239.90 | 239.90 | 234.00 | 239.50 | 239.50 | 0.63% | 133 |
| Sep 25, 2025 | 239.60 | 239.60 | 234.00 | 238.00 | 238.00 | -0.63% | 919 |
| Sep 24, 2025 | 239.00 | 240.00 | 239.00 | 239.50 | 239.50 | -0.21% | 1,173 |
| Sep 23, 2025 | 240.00 | 240.00 | 237.50 | 240.00 | 240.00 | - | 904 |
| Sep 22, 2025 | 240.00 | 240.00 | 239.00 | 240.00 | 240.00 | - | 334 |
| Sep 19, 2025 | 239.80 | 240.00 | 239.80 | 240.00 | 240.00 | 0.42% | 11,767 |
| Sep 18, 2025 | 239.90 | 239.90 | 238.00 | 239.00 | 239.00 | - | 6,080 |
| Sep 17, 2025 | 239.90 | 239.90 | 236.00 | 239.00 | 239.00 | 1.49% | 2,010 |
| Sep 16, 2025 | 239.90 | 239.90 | 235.50 | 235.50 | 235.50 | -1.88% | 1,982 |
| Sep 15, 2025 | 240.00 | 240.00 | 234.00 | 240.00 | 240.00 | - | 672 |
| Sep 12, 2025 | 240.00 | 242.00 | 239.50 | 240.00 | 240.00 | 0.04% | 3,701 |
| Sep 11, 2025 | 235.00 | 239.90 | 235.00 | 239.90 | 239.90 | 0.80% | 3,018 |
| Sep 10, 2025 | 240.00 | 240.00 | 220.00 | 238.00 | 238.00 | -0.83% | 1,549 |
| Sep 9, 2025 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | - | 525 |
| Sep 8, 2025 | 241.00 | 247.90 | 238.00 | 240.00 | 240.00 | - | 960 |
| Sep 4, 2025 | 240.00 | 240.00 | 239.10 | 240.00 | 240.00 | 0.42% | 954 |
| Sep 3, 2025 | 240.00 | 240.00 | 239.00 | 239.00 | 239.00 | -0.42% | 2,606 |
| Sep 2, 2025 | 248.50 | 248.50 | 240.00 | 240.00 | 240.00 | -3.23% | 6,461 |
| Sep 1, 2025 | 248.40 | 248.40 | 242.00 | 248.00 | 248.00 | - | 444 |
| Aug 29, 2025 | 248.50 | 248.50 | 248.00 | 248.00 | 248.00 | -0.20% | 578 |
| Aug 28, 2025 | 248.50 | 248.50 | 245.05 | 248.50 | 248.50 | -0.20% | 221 |
| Aug 27, 2025 | 245.00 | 249.00 | 245.00 | 249.00 | 249.00 | 1.63% | 686 |
| Aug 26, 2025 | 246.05 | 249.00 | 245.00 | 245.00 | 245.00 | -0.81% | 452 |
| Aug 25, 2025 | 246.05 | 249.90 | 246.05 | 247.00 | 247.00 | 0.39% | 535 |
| Aug 22, 2025 | 246.05 | 249.25 | 246.05 | 246.05 | 246.05 | - | 2,388 |
| Aug 21, 2025 | 247.00 | 249.00 | 245.50 | 246.05 | 246.05 | 0.02% | 696 |
| Aug 20, 2025 | 245.00 | 249.25 | 245.00 | 246.00 | 246.00 | 0.41% | 176 |
| Aug 19, 2025 | 250.00 | 250.00 | 245.00 | 245.00 | 245.00 | -1.80% | 176 |
| Aug 18, 2025 | 250.00 | 250.00 | 249.50 | 249.50 | 249.50 | -0.20% | 3,028 |
| Aug 15, 2025 | 250.00 | 259.00 | 249.90 | 250.00 | 250.00 | 0.08% | 4,873 |
| Aug 14, 2025 | 250.00 | 250.00 | 249.60 | 249.80 | 249.80 | - | 232 |
| Aug 13, 2025 | 249.00 | 250.00 | 248.10 | 249.80 | 249.80 | -0.08% | 660 |
| Aug 12, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 51 |
| Aug 11, 2025 | 262.00 | 262.00 | 247.70 | 250.00 | 250.00 | -0.40% | 2,136 |
| Aug 8, 2025 | 251.00 | 251.00 | 247.60 | 251.00 | 251.00 | 0.40% | 392 |
| Aug 7, 2025 | 251.00 | 251.00 | 247.60 | 250.00 | 250.00 | -0.40% | 1,024 |
| Aug 6, 2025 | 251.00 | 251.00 | 250.00 | 251.00 | 251.00 | - | 610 |
| Aug 5, 2025 | 251.95 | 251.95 | 247.50 | 251.00 | 251.00 | 0.80% | 1,699 |
| Aug 4, 2025 | 248.05 | 251.95 | 247.00 | 249.00 | 249.00 | 0.40% | 1,350 |
| Aug 1, 2025 | 256.00 | 256.00 | 248.00 | 248.00 | 248.00 | -3.48% | 1,407 |
| Jul 31, 2025 | 265.00 | 265.00 | 251.00 | 256.95 | 256.95 | -3.04% | 1,204 |
| Jul 30, 2025 | 260.00 | 265.00 | 250.00 | 265.00 | 265.00 | - | 4,350 |
| Jul 29, 2025 | 265.00 | 266.00 | 265.00 | 265.00 | 265.00 | -0.75% | 309 |
| Jul 28, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - | 1,951 |
| Jul 25, 2025 | 269.90 | 270.00 | 264.00 | 267.00 | 267.00 | - | 681 |
| Jul 24, 2025 | 268.00 | 269.90 | 266.95 | 267.00 | 267.00 | - | 13,778 |
| Jul 23, 2025 | 265.00 | 267.00 | 262.05 | 267.00 | 267.00 | 0.75% | 5,664 |
| Jul 22, 2025 | 264.00 | 265.00 | 262.20 | 265.00 | 265.00 | 0.38% | 270 |
| Jul 21, 2025 | 260.00 | 268.00 | 260.00 | 264.00 | 264.00 | -0.38% | 642 |
| Jul 18, 2025 | 254.00 | 265.00 | 254.00 | 265.00 | 265.00 | 2.32% | 532 |
| Jul 17, 2025 | 248.00 | 259.00 | 248.00 | 259.00 | 259.00 | 5.28% | 4,036 |
| Jul 16, 2025 | 243.50 | 248.95 | 243.50 | 246.00 | 246.00 | 1.65% | 2,555 |
| Jul 15, 2025 | 242.00 | 243.00 | 240.00 | 242.00 | 242.00 | 0.02% | 7,298 |