Matin Spinning Mills PLC (DSE:MATINSPINN)
Bangladesh
· Delayed Price · Currency is BDT 46.10
-0.80 (-1.71%)
At close: Mar 5, 2026
Matin Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 47.20 | 47.20 | 45.80 | 46.10 | 46.10 | -1.71% | 85,975 |
| Mar 4, 2026 | 47.00 | 47.50 | 46.90 | 46.90 | 46.90 | -0.42% | 25,650 |
| Mar 3, 2026 | 48.00 | 48.00 | 46.70 | 47.10 | 47.10 | -1.87% | 289,845 |
| Mar 2, 2026 | 49.90 | 49.90 | 47.00 | 48.00 | 48.00 | 1.05% | 53,209 |
| Mar 1, 2026 | 47.80 | 47.80 | 46.80 | 47.50 | 47.50 | -1.25% | 84,857 |
| Feb 26, 2026 | 48.10 | 49.00 | 48.00 | 48.10 | 48.10 | - | 42,996 |
| Feb 25, 2026 | 48.10 | 49.00 | 48.10 | 48.10 | 48.10 | -0.62% | 45,667 |
| Feb 24, 2026 | 48.20 | 49.10 | 48.20 | 48.40 | 48.40 | -0.62% | 140,350 |
| Feb 23, 2026 | 48.70 | 49.20 | 48.30 | 48.70 | 48.70 | 1.25% | 36,729 |
| Feb 22, 2026 | 48.00 | 49.80 | 45.10 | 48.10 | 48.10 | - | 50,421 |
| Feb 19, 2026 | 49.70 | 49.70 | 48.00 | 48.10 | 48.10 | -1.03% | 75,187 |
| Feb 18, 2026 | 48.60 | 49.60 | 48.30 | 48.60 | 48.60 | -0.21% | 68,854 |
| Feb 17, 2026 | 48.70 | 49.80 | 48.50 | 48.70 | 48.70 | -2.21% | 103,188 |
| Feb 16, 2026 | 51.50 | 51.50 | 49.40 | 49.80 | 49.80 | - | 78,075 |
| Feb 15, 2026 | 48.60 | 50.10 | 48.20 | 49.80 | 49.80 | 3.53% | 142,880 |
| Feb 10, 2026 | 48.10 | 48.30 | 46.80 | 48.10 | 48.10 | 2.34% | 81,562 |
| Feb 9, 2026 | 47.30 | 47.50 | 46.80 | 47.00 | 47.00 | 0.43% | 11,420 |
| Feb 8, 2026 | 47.60 | 47.60 | 46.70 | 46.80 | 46.80 | -0.21% | 9,143 |
| Feb 5, 2026 | 46.90 | 47.20 | 46.60 | 46.90 | 46.90 | - | 13,277 |
| Feb 3, 2026 | 46.90 | 48.60 | 46.90 | 46.90 | 46.90 | -0.42% | 19,587 |
| Feb 2, 2026 | 46.90 | 47.50 | 46.30 | 47.10 | 47.10 | 1.95% | 25,643 |
| Feb 1, 2026 | 46.90 | 47.00 | 46.20 | 46.20 | 46.20 | -1.91% | 46,771 |
| Jan 29, 2026 | 47.10 | 47.70 | 46.90 | 47.10 | 47.10 | -1.05% | 25,782 |
| Jan 28, 2026 | 47.60 | 47.80 | 47.40 | 47.60 | 47.60 | 0.42% | 56,557 |
| Jan 27, 2026 | 46.90 | 47.80 | 46.30 | 47.40 | 47.40 | 2.38% | 23,661 |
| Jan 26, 2026 | 46.30 | 46.70 | 46.10 | 46.30 | 46.30 | -0.64% | 84,968 |
| Jan 25, 2026 | 47.70 | 47.70 | 46.30 | 46.60 | 46.60 | -1.69% | 50,697 |
| Jan 22, 2026 | 47.40 | 47.80 | 47.20 | 47.40 | 47.40 | -0.63% | 22,455 |
| Jan 21, 2026 | 47.70 | 48.30 | 47.20 | 47.70 | 47.70 | -0.21% | 55,224 |
| Jan 20, 2026 | 48.20 | 48.20 | 47.50 | 47.80 | 47.80 | 0.84% | 37,608 |
| Jan 19, 2026 | 48.60 | 48.60 | 47.00 | 47.40 | 47.40 | 0.21% | 42,400 |
| Jan 18, 2026 | 47.30 | 47.40 | 46.80 | 47.30 | 47.30 | 1.50% | 51,435 |
| Jan 15, 2026 | 47.00 | 47.00 | 46.40 | 46.60 | 46.60 | -0.85% | 19,283 |
| Jan 14, 2026 | 47.10 | 47.10 | 46.30 | 47.00 | 47.00 | -0.21% | 21,623 |
| Jan 13, 2026 | 47.10 | 47.40 | 46.80 | 47.10 | 47.10 | - | 17,707 |
| Jan 12, 2026 | 47.10 | 47.30 | 46.50 | 47.10 | 47.10 | 0.43% | 30,318 |
| Jan 11, 2026 | 47.70 | 47.70 | 46.60 | 46.90 | 46.90 | -0.42% | 65,675 |
| Jan 8, 2026 | 47.90 | 48.00 | 47.00 | 47.10 | 47.10 | -1.46% | 73,226 |
| Jan 7, 2026 | 47.70 | 48.10 | 47.50 | 47.80 | 47.80 | 1.06% | 70,586 |
| Jan 6, 2026 | 46.00 | 48.00 | 45.60 | 47.30 | 47.30 | 3.28% | 123,650 |
| Jan 5, 2026 | 45.90 | 46.10 | 45.50 | 45.80 | 45.80 | 1.10% | 33,532 |
| Jan 4, 2026 | 45.20 | 47.00 | 44.90 | 45.30 | 45.30 | 0.22% | 69,306 |
| Jan 1, 2026 | 46.50 | 46.50 | 45.10 | 45.20 | 45.20 | - | 13,605 |
| Dec 30, 2025 | 45.20 | 46.90 | 45.10 | 45.20 | 45.20 | -0.44% | 22,018 |
| Dec 29, 2025 | 45.40 | 46.70 | 45.20 | 45.40 | 45.40 | -0.87% | 8,198 |
| Dec 28, 2025 | 45.90 | 46.00 | 45.00 | 45.80 | 45.80 | 0.44% | 30,820 |
| Dec 24, 2025 | 45.70 | 45.80 | 45.10 | 45.60 | 45.60 | 1.11% | 8,496 |
| Dec 23, 2025 | 45.80 | 45.80 | 45.00 | 45.10 | 45.10 | - | 10,337 |
| Dec 22, 2025 | 45.10 | 45.90 | 44.80 | 45.10 | 45.10 | 0.22% | 54,047 |
| Dec 21, 2025 | 45.50 | 45.50 | 44.60 | 45.00 | 45.00 | -0.66% | 45,764 |
| Dec 18, 2025 | 44.90 | 46.00 | 44.20 | 45.30 | 45.30 | 0.44% | 37,874 |
| Dec 17, 2025 | 46.40 | 46.40 | 45.00 | 45.10 | 45.10 | -0.44% | 24,758 |
| Dec 15, 2025 | 45.80 | 45.80 | 45.30 | 45.30 | 45.30 | -0.66% | 25,975 |
| Dec 14, 2025 | 45.90 | 45.90 | 45.50 | 45.60 | 45.60 | -0.22% | 53,967 |
| Dec 11, 2025 | 45.70 | 46.00 | 45.00 | 45.70 | 45.70 | 0.66% | 55,938 |
| Dec 10, 2025 | 46.20 | 46.20 | 45.20 | 45.40 | 45.40 | 0.44% | 81,340 |
| Dec 9, 2025 | 45.40 | 45.60 | 44.90 | 45.20 | 45.20 | 1.12% | 32,016 |
| Dec 8, 2025 | 45.50 | 45.50 | 44.60 | 44.70 | 44.70 | 0.45% | 29,675 |
| Dec 7, 2025 | 45.50 | 45.50 | 44.50 | 44.50 | 44.50 | - | 16,775 |
| Dec 4, 2025 | 45.50 | 45.50 | 44.50 | 44.50 | 44.50 | -1.55% | 80,110 |
| Dec 3, 2025 | 45.20 | 46.30 | 44.80 | 45.20 | 45.20 | -0.88% | 79,727 |
| Dec 2, 2025 | 45.60 | 46.40 | 45.40 | 45.60 | 45.60 | - | 26,303 |
| Dec 1, 2025 | 45.60 | 46.50 | 45.40 | 45.60 | 45.60 | -1.08% | 90,186 |
| Nov 30, 2025 | 46.90 | 46.90 | 46.00 | 46.10 | 46.10 | -0.43% | 51,513 |
| Nov 27, 2025 | 46.50 | 46.60 | 46.10 | 46.30 | 46.30 | 0.22% | 77,477 |
| Nov 26, 2025 | 46.20 | 46.50 | 46.00 | 46.20 | 46.20 | 0.22% | 78,083 |
| Nov 25, 2025 | 46.10 | 46.90 | 46.00 | 46.10 | 46.10 | -0.22% | 59,035 |
| Nov 24, 2025 | 46.20 | 46.50 | 45.60 | 46.20 | 46.20 | 1.54% | 143,399 |
| Nov 23, 2025 | 45.70 | 46.00 | 45.00 | 45.50 | 45.50 | -0.66% | 50,907 |
| Nov 20, 2025 | 45.80 | 46.80 | 45.70 | 45.80 | 45.80 | -0.65% | 70,464 |
| Nov 19, 2025 | 46.30 | 46.30 | 45.50 | 46.10 | 46.10 | 1.32% | 43,424 |
| Nov 18, 2025 | 44.90 | 45.90 | 44.70 | 45.50 | 45.50 | 2.02% | 158,746 |
| Nov 17, 2025 | 44.20 | 45.40 | 44.20 | 44.60 | 44.60 | 0.90% | 59,960 |
| Nov 16, 2025 | 47.00 | 47.10 | 43.80 | 44.20 | 44.20 | -9.05% | 269,771 |
| Nov 12, 2025 | 48.50 | 48.90 | 48.20 | 48.60 | 45.10 | 0.21% | 226,293 |
| Nov 11, 2025 | 48.90 | 48.90 | 47.40 | 48.50 | 45.01 | 0.21% | 76,407 |
| Nov 10, 2025 | 49.50 | 49.50 | 48.20 | 48.40 | 44.91 | -1.43% | 149,226 |
| Nov 9, 2025 | 50.00 | 50.40 | 48.90 | 49.10 | 45.56 | -0.81% | 137,714 |
| Nov 6, 2025 | 49.40 | 50.00 | 49.00 | 49.50 | 45.94 | - | 64,689 |
| Nov 5, 2025 | 50.10 | 50.50 | 49.30 | 49.50 | 45.94 | -1.20% | 111,274 |
| Nov 4, 2025 | 51.60 | 51.60 | 49.80 | 50.10 | 46.49 | -2.15% | 125,081 |
| Nov 3, 2025 | 51.80 | 52.00 | 51.00 | 51.20 | 47.51 | -0.78% | 144,234 |
| Nov 2, 2025 | 52.60 | 52.60 | 51.40 | 51.60 | 47.88 | -0.96% | 160,365 |
| Oct 30, 2025 | 52.30 | 52.30 | 51.90 | 52.10 | 48.35 | 0.19% | 82,687 |
| Oct 29, 2025 | 52.50 | 52.50 | 51.90 | 52.00 | 48.26 | 0.39% | 91,615 |
| Oct 28, 2025 | 51.10 | 52.30 | 51.10 | 51.80 | 48.07 | 1.37% | 98,152 |
| Oct 27, 2025 | 51.90 | 52.40 | 51.00 | 51.10 | 47.42 | -1.54% | 83,641 |
| Oct 26, 2025 | 54.00 | 55.50 | 51.80 | 51.90 | 48.16 | -5.46% | 460,373 |
| Oct 23, 2025 | 56.40 | 56.40 | 54.40 | 54.90 | 50.95 | -2.14% | 180,613 |
| Oct 22, 2025 | 56.40 | 56.40 | 55.60 | 56.10 | 52.06 | 1.08% | 126,161 |
| Oct 21, 2025 | 56.40 | 57.20 | 55.30 | 55.50 | 51.50 | -0.54% | 324,826 |
| Oct 20, 2025 | 55.40 | 56.00 | 55.10 | 55.80 | 51.78 | 0.90% | 128,784 |
| Oct 19, 2025 | 55.50 | 56.00 | 55.00 | 55.30 | 51.32 | 0.18% | 105,715 |
| Oct 16, 2025 | 55.70 | 55.80 | 54.30 | 55.20 | 51.22 | 0.73% | 99,744 |
| Oct 15, 2025 | 55.20 | 55.40 | 54.80 | 54.80 | 50.85 | -0.72% | 138,535 |
| Oct 14, 2025 | 54.70 | 55.50 | 54.50 | 55.20 | 51.22 | 1.28% | 195,986 |
| Oct 13, 2025 | 54.90 | 54.90 | 54.00 | 54.50 | 50.58 | - | 124,190 |
| Oct 12, 2025 | 54.70 | 55.40 | 54.30 | 54.50 | 50.58 | -0.91% | 112,517 |
| Oct 9, 2025 | 55.20 | 56.00 | 54.20 | 55.00 | 51.04 | -0.36% | 128,498 |
| Oct 8, 2025 | 54.90 | 55.70 | 54.60 | 55.20 | 51.22 | 0.18% | 168,520 |