Skip to main content
Metal and Recycling Company K.S.C. (Public) (KWSE:MRC)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.112
-0.002 (-1.75%)
At close: Mar 8, 2026

KWSE:MRC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.110.120.110.110.115.56%419,723
Mar 4, 20260.110.110.110.110.11-2,050
Mar 3, 20260.100.110.100.110.110.93%34,200
Mar 2, 20260.110.110.100.110.111.90%16,500
Feb 24, 20260.110.110.100.110.11-20,762
Feb 23, 20260.110.110.110.110.11-4.55%119,741
Feb 22, 20260.110.110.110.110.11-3.51%98,087
Feb 19, 20260.110.120.110.110.113.64%91,402
Feb 18, 20260.120.120.110.110.11-3,600
Feb 17, 20260.110.120.110.110.11-3.51%111,183
Feb 16, 20260.120.120.110.110.110.88%60,190
Feb 15, 20260.120.120.110.110.11-2.59%248,648
Feb 12, 20260.120.120.120.120.12-2.52%119,812
Feb 11, 20260.120.130.120.120.12-3.25%70,362
Feb 10, 20260.130.130.120.120.12-3.91%175,864
Feb 9, 20260.130.130.120.130.131.59%216,949
Feb 8, 20260.130.130.130.130.13-2.33%5,950
Feb 5, 20260.130.130.120.130.13-37,135
Feb 4, 20260.130.130.120.130.13-0.77%3,200
Feb 3, 20260.130.130.130.130.130.78%5,026
Feb 2, 20260.130.130.120.130.130.78%2,000
Feb 1, 20260.130.130.120.130.130.79%4,570
Jan 29, 20260.130.130.130.130.131.60%10,802
Jan 28, 20260.120.130.120.130.13-2.34%2,917
Jan 27, 20260.120.130.120.130.131.59%1,265
Jan 26, 20260.120.130.120.130.132.44%1,261
Jan 25, 20260.130.130.120.120.12-4.65%98,835
Jan 22, 20260.130.140.130.130.13-3.01%65,822
Jan 21, 20260.130.130.130.130.133.91%30,006
Jan 20, 20260.140.140.130.130.13-7.25%113,869
Jan 19, 20260.140.140.130.140.14-0.72%17,197
Jan 15, 20260.140.140.130.140.142.21%6,520
Jan 14, 20260.130.150.130.140.146.25%256,999
Jan 13, 20260.130.130.120.130.132.40%51,939
Jan 12, 20260.130.130.130.130.13-4.58%69,270
Jan 11, 20260.130.130.130.130.133.15%100
Jan 8, 20260.130.130.130.130.13-3.05%48,139
Jan 7, 20260.130.130.130.130.137.38%3,400
Jan 6, 20260.130.130.120.120.12-8.27%115,399
Jan 5, 20260.140.140.130.130.13-2.92%79,988
Jan 4, 20260.140.140.140.140.14-3.52%56,401
Dec 31, 20250.140.140.140.140.142.16%127,068
Dec 30, 20250.140.150.130.140.14-4.79%55,215
Dec 29, 20250.150.150.150.150.15--
Dec 28, 20250.150.150.150.150.15--
Dec 25, 20250.140.150.140.150.15-349
Dec 24, 20250.150.150.150.150.152.82%35
Dec 23, 20250.150.150.140.140.14-3.40%118,899
Dec 22, 20250.150.150.140.150.15-30,662
Dec 21, 20250.150.150.150.150.150.68%16,969
Dec 18, 20250.140.150.140.150.15-0.68%5,289
Dec 17, 20250.150.150.150.150.15-12,735
Dec 16, 20250.160.160.140.150.15-4.55%167,347
Dec 15, 20250.150.150.150.150.15-0.65%10
Dec 14, 20250.150.160.150.160.161.97%220,018
Dec 11, 20250.150.150.150.150.151.33%83,004
Dec 10, 20250.150.150.150.150.15-0.66%655,293
Dec 9, 20250.140.150.140.150.152.72%274,612
Dec 8, 20250.140.150.140.150.155.00%223,625
Dec 7, 20250.140.140.140.140.14-17,299
Dec 4, 20250.140.140.140.140.141.45%6,013
Dec 3, 20250.140.140.140.140.14-2.82%5,909
Dec 2, 20250.140.140.140.140.142.16%760
Dec 1, 20250.140.140.140.140.14-0.71%170,546
Nov 30, 20250.140.140.140.140.14-2.10%51,104
Nov 27, 20250.140.140.140.140.142.14%166,398
Nov 26, 20250.140.150.140.140.14-4.76%180,420
Nov 25, 20250.150.150.140.150.15-2.65%195,105
Nov 24, 20250.150.160.150.150.154.14%109,342
Nov 23, 20250.150.160.150.150.15-5.84%86,379
Nov 20, 20250.150.160.150.150.151.99%398,250
Nov 19, 20250.150.150.150.150.152.72%82,248
Nov 18, 20250.160.160.140.150.15-9.82%753,480
Nov 17, 20250.160.160.160.160.16-1.21%108,625
Nov 16, 20250.170.170.170.170.17-660
Nov 13, 20250.160.170.160.170.17-0.60%62,252
Nov 12, 20250.170.170.160.170.17-1.19%152,655
Nov 11, 20250.170.170.170.170.170.60%61,002
Nov 10, 20250.170.170.160.170.17-1.18%119,853
Nov 9, 20250.170.170.160.170.17-25,821
Nov 6, 20250.170.170.170.170.17-10
Nov 5, 20250.170.170.170.170.17-14,860
Nov 4, 20250.170.170.170.170.171.20%119,435
Nov 3, 20250.170.170.170.170.17-3.47%220,411
Nov 2, 20250.170.180.170.170.17-1.14%459,408
Oct 30, 20250.180.180.170.180.18-70,754
Oct 29, 20250.170.180.170.180.181.74%526,072
Oct 28, 20250.170.170.170.170.17-214,055
Oct 27, 20250.180.180.170.170.17-1.15%275,012
Oct 26, 20250.170.180.170.170.17-1.14%96,720
Oct 23, 20250.170.180.170.180.18-0.56%281,926
Oct 22, 20250.180.180.170.180.181.72%407,887
Oct 21, 20250.170.180.170.170.17-1.69%727,000
Oct 20, 20250.180.180.170.180.182.31%293,739
Oct 19, 20250.180.180.170.170.17-0.57%58,321
Oct 16, 20250.180.180.170.170.17-1.14%328,594
Oct 15, 20250.180.190.180.180.18-2.22%1,638,917
Oct 14, 20250.190.190.180.180.18-3.74%687,661
Oct 13, 20250.180.190.180.190.193.89%983,181
Oct 12, 20250.180.180.170.180.181.69%602,101