Mashreqbank PSC (DFM:MASQ)
United Arab Emirates
· Delayed Price · Currency is AED 224.00
+0.50 (0.22%)
Apr 28, 2026, 2:42 PM GST
Mashreqbank PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 224.00 | 225.00 | 223.50 | 224.00 | 224.00 | 0.22% | 997 |
| Apr 27, 2026 | 219.00 | 224.00 | 219.00 | 223.50 | 223.50 | 3.04% | 1,622 |
| Apr 24, 2026 | 216.00 | 217.00 | 215.90 | 216.90 | 216.90 | 2.36% | 937 |
| Apr 23, 2026 | 215.00 | 215.00 | 210.90 | 211.90 | 211.90 | -1.44% | 246,620 |
| Apr 22, 2026 | 217.00 | 217.00 | 215.00 | 215.00 | 215.00 | -0.46% | 848 |
| Apr 21, 2026 | 215.20 | 220.00 | 215.20 | 216.00 | 216.00 | - | 1,006 |
| Apr 20, 2026 | 218.00 | 218.00 | 215.20 | 216.00 | 216.00 | -0.92% | 1,830 |
| Apr 17, 2026 | 220.00 | 224.00 | 218.00 | 218.00 | 218.00 | - | 1,005 |
| Apr 16, 2026 | 218.00 | 220.00 | 216.10 | 218.00 | 218.00 | 0.93% | 2,349 |
| Apr 15, 2026 | 216.00 | 218.00 | 216.00 | 216.00 | 216.00 | - | 4,854 |
| Apr 14, 2026 | 216.00 | 218.00 | 216.00 | 216.00 | 216.00 | -0.92% | 3,078 |
| Apr 10, 2026 | 225.00 | 225.00 | 218.00 | 218.00 | 218.00 | 0.93% | 1,254 |
| Apr 9, 2026 | 213.20 | 216.00 | 212.00 | 216.00 | 216.00 | 1.31% | 18,019 |
| Apr 8, 2026 | 214.90 | 229.00 | 211.00 | 213.20 | 213.20 | 1.04% | 24,905 |
| Apr 7, 2026 | 210.00 | 211.00 | 209.50 | 211.00 | 211.00 | 0.96% | 680 |
| Apr 6, 2026 | 213.00 | 213.00 | 205.00 | 209.00 | 209.00 | -0.95% | 1,823 |
| Apr 3, 2026 | 210.00 | 211.00 | 203.95 | 211.00 | 211.00 | 0.48% | 3,235 |
| Apr 2, 2026 | 210.00 | 214.00 | 204.00 | 210.00 | 210.00 | - | 1,708 |
| Apr 1, 2026 | 209.00 | 214.00 | 204.00 | 210.00 | 210.00 | 0.48% | 14,002 |
| Mar 31, 2026 | 210.00 | 214.80 | 208.00 | 209.00 | 209.00 | -0.48% | 8,329 |
| Mar 30, 2026 | 210.00 | 214.80 | 208.00 | 210.00 | 210.00 | -0.05% | 2,949 |
| Mar 27, 2026 | 214.80 | 214.80 | 210.00 | 210.10 | 210.10 | -2.23% | 3,393 |
| Mar 26, 2026 | 215.95 | 215.95 | 210.00 | 214.90 | 214.90 | -0.51% | 4,346 |
| Mar 25, 2026 | 216.00 | 216.00 | 209.00 | 216.00 | 216.00 | 1.89% | 3,137 |
| Mar 24, 2026 | 215.00 | 215.95 | 208.10 | 212.00 | 212.00 | 1.87% | 1,136 |
| Mar 23, 2026 | 218.00 | 218.00 | 208.00 | 208.10 | 208.10 | -4.93% | 2,930 |
| Mar 18, 2026 | 208.80 | 221.00 | 205.00 | 218.90 | 218.90 | 4.84% | 8,000 |
| Mar 17, 2026 | 208.85 | 208.85 | 198.45 | 208.80 | 198.60 | -0.02% | 5,552 |
| Mar 16, 2026 | 218.90 | 219.00 | 208.85 | 208.85 | 198.65 | -4.98% | 1,244 |
| Mar 13, 2026 | 221.80 | 221.80 | 215.65 | 219.80 | 209.06 | -3.17% | 1,290 |
| Mar 12, 2026 | 227.95 | 228.00 | 214.70 | 227.00 | 215.91 | 0.44% | 2,065 |
| Mar 11, 2026 | 228.00 | 228.00 | 218.00 | 226.00 | 214.96 | -1.31% | 1,695 |
| Mar 9, 2026 | 221.00 | 229.95 | 218.00 | 229.00 | 217.81 | 3.62% | 7,082 |
| Mar 6, 2026 | 230.80 | 230.80 | 220.10 | 221.00 | 210.20 | -4.25% | 2,212 |
| Mar 5, 2026 | 230.85 | 230.85 | 219.35 | 230.80 | 219.53 | -0.02% | 7,792 |
| Mar 4, 2026 | 230.85 | 230.85 | 230.85 | 230.85 | 219.57 | -5.00% | 3,045 |
| Feb 27, 2026 | 249.00 | 249.00 | 242.00 | 243.00 | 231.13 | 0.41% | 1,346 |
| Feb 26, 2026 | 247.00 | 248.95 | 242.00 | 242.00 | 230.18 | -2.02% | 6,268 |
| Feb 25, 2026 | 245.00 | 247.00 | 243.00 | 247.00 | 234.93 | 0.82% | 13,948 |
| Feb 24, 2026 | 248.00 | 248.00 | 245.00 | 245.00 | 233.03 | -1.21% | 294 |
| Feb 23, 2026 | 245.00 | 248.00 | 245.00 | 248.00 | 235.89 | 0.81% | 611 |
| Feb 20, 2026 | 246.00 | 248.00 | 246.00 | 246.00 | 233.98 | - | 1,121 |
| Feb 19, 2026 | 248.00 | 248.75 | 244.00 | 246.00 | 233.98 | -1.15% | 719 |
| Feb 18, 2026 | 244.00 | 249.00 | 244.00 | 248.85 | 236.69 | 1.06% | 1,430 |
| Feb 17, 2026 | 246.00 | 246.30 | 244.00 | 246.25 | 234.22 | 0.92% | 6,749 |
| Feb 16, 2026 | 249.95 | 250.00 | 244.00 | 244.00 | 232.08 | 0.37% | 907 |
| Feb 13, 2026 | 247.00 | 250.00 | 243.10 | 243.10 | 231.22 | -1.58% | 1,845 |
| Feb 12, 2026 | 245.00 | 251.60 | 245.00 | 247.00 | 234.93 | -1.87% | 739 |
| Feb 11, 2026 | 250.00 | 252.00 | 244.00 | 251.70 | 239.40 | 1.90% | 2,077 |
| Feb 10, 2026 | 250.00 | 250.50 | 244.00 | 247.00 | 234.93 | -1.20% | 2,849 |
| Feb 9, 2026 | 250.00 | 253.00 | 250.00 | 250.00 | 237.79 | 2.46% | 689 |
| Feb 6, 2026 | 250.00 | 250.00 | 244.00 | 244.00 | 232.08 | -3.56% | 2,115 |
| Feb 5, 2026 | 254.00 | 255.00 | 243.00 | 253.00 | 240.64 | - | 3,198 |
| Feb 4, 2026 | 249.00 | 255.00 | 247.00 | 253.00 | 240.64 | 3.27% | 4,064 |
| Feb 3, 2026 | 264.00 | 264.00 | 239.00 | 245.00 | 233.03 | -7.55% | 15,071 |
| Jan 30, 2026 | 298.00 | 298.00 | 260.00 | 265.00 | 252.05 | 1.92% | 1,695 |
| Jan 29, 2026 | 260.00 | 260.00 | 258.30 | 260.00 | 247.30 | - | 777 |
| Jan 28, 2026 | 260.00 | 260.00 | 256.10 | 260.00 | 247.30 | 0.10% | 1,425 |
| Jan 27, 2026 | 260.00 | 265.00 | 259.60 | 259.75 | 247.06 | -0.10% | 3,158 |
| Jan 26, 2026 | 260.00 | 260.00 | 259.30 | 260.00 | 247.30 | 0.29% | 1,112 |
| Jan 23, 2026 | 259.60 | 260.00 | 259.25 | 259.25 | 246.59 | -0.29% | 925 |
| Jan 22, 2026 | 260.00 | 260.00 | 259.00 | 260.00 | 247.30 | - | 997 |
| Jan 21, 2026 | 260.00 | 260.00 | 259.50 | 260.00 | 247.30 | - | 302 |
| Jan 20, 2026 | 259.50 | 260.00 | 259.50 | 260.00 | 247.30 | - | 2,096 |
| Jan 19, 2026 | 259.50 | 260.00 | 259.50 | 260.00 | 247.30 | 0.19% | 1,235 |
| Jan 16, 2026 | 259.50 | 259.50 | 259.00 | 259.50 | 246.82 | - | 499 |
| Jan 15, 2026 | 259.95 | 260.00 | 257.00 | 259.50 | 246.82 | -0.17% | 631 |
| Jan 14, 2026 | 260.00 | 260.00 | 256.00 | 259.95 | 247.25 | -0.02% | 1,118 |
| Jan 13, 2026 | 256.50 | 261.05 | 256.50 | 260.00 | 247.30 | 1.36% | 614 |
| Jan 12, 2026 | 260.00 | 268.00 | 256.50 | 256.50 | 243.97 | -1.35% | 217 |
| Jan 9, 2026 | 256.00 | 268.90 | 256.00 | 260.00 | 247.30 | - | 872 |
| Jan 8, 2026 | 259.60 | 260.00 | 256.00 | 260.00 | 247.30 | 0.15% | 1,763 |
| Jan 7, 2026 | 260.00 | 260.00 | 259.60 | 259.60 | 246.92 | -0.15% | 583 |
| Jan 6, 2026 | 262.00 | 262.00 | 255.00 | 260.00 | 247.30 | 0.04% | 850 |
| Jan 5, 2026 | 256.00 | 259.90 | 256.00 | 259.90 | 247.20 | 1.52% | 106 |
| Jan 2, 2026 | 253.00 | 270.00 | 253.00 | 256.00 | 243.49 | 1.19% | 183 |
| Dec 31, 2025 | 256.00 | 256.00 | 253.00 | 253.00 | 240.64 | -1.17% | 435 |
| Dec 30, 2025 | 260.00 | 260.00 | 256.00 | 256.00 | 243.49 | -1.52% | 1,107 |
| Dec 29, 2025 | 255.05 | 259.95 | 255.05 | 259.95 | 247.25 | - | 220 |
| Dec 26, 2025 | 260.00 | 260.00 | 256.60 | 259.95 | 247.25 | -0.02% | 173 |
| Dec 25, 2025 | 263.00 | 265.00 | 252.50 | 260.00 | 247.30 | - | 477 |
| Dec 24, 2025 | 255.00 | 260.00 | 254.00 | 260.00 | 247.30 | 1.96% | 706 |
| Dec 23, 2025 | 259.00 | 259.00 | 253.00 | 255.00 | 242.54 | -1.16% | 177 |
| Dec 22, 2025 | 252.00 | 259.45 | 252.00 | 258.00 | 245.40 | 2.38% | 543 |
| Dec 19, 2025 | 247.50 | 252.00 | 247.50 | 252.00 | 239.69 | 1.61% | 1,774 |
| Dec 18, 2025 | 248.85 | 248.85 | 244.00 | 248.00 | 235.89 | 1.25% | 470 |
| Dec 17, 2025 | 244.00 | 249.00 | 244.00 | 244.95 | 232.98 | 0.39% | 77 |
| Dec 16, 2025 | 248.00 | 250.00 | 237.00 | 244.00 | 232.08 | -1.21% | 952 |
| Dec 15, 2025 | 248.00 | 248.00 | 245.00 | 247.00 | 234.93 | -0.40% | 586 |
| Dec 12, 2025 | 245.00 | 248.00 | 244.00 | 248.00 | 235.89 | 2.06% | 1,042 |
| Dec 10, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | 231.13 | - | 8 |
| Dec 9, 2025 | 243.00 | 246.00 | 243.00 | 243.00 | 231.13 | - | 204 |
| Dec 8, 2025 | 237.00 | 243.00 | 237.00 | 243.00 | 231.13 | 2.53% | 54 |
| Dec 5, 2025 | 244.00 | 244.00 | 237.00 | 237.00 | 225.42 | -1.66% | 479 |
| Dec 4, 2025 | 244.00 | 244.00 | 240.00 | 241.00 | 229.23 | 0.42% | 370 |
| Dec 3, 2025 | 240.00 | 244.00 | 240.00 | 240.00 | 228.28 | - | 130 |
| Nov 28, 2025 | 240.00 | 240.00 | 238.50 | 240.00 | 228.28 | - | 49 |
| Nov 27, 2025 | 240.00 | 244.00 | 240.00 | 240.00 | 228.28 | - | 1,431 |
| Nov 26, 2025 | 238.00 | 240.00 | 227.00 | 240.00 | 228.28 | 0.84% | 891 |
| Nov 25, 2025 | 239.20 | 242.00 | 237.05 | 238.00 | 226.37 | -0.50% | 556 |