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
0.149
+0.002 (1.36%)
At close: Apr 28, 2026

KWSE:MRC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.150.160.140.150.151.38%1,499,420
Apr 26, 20260.130.160.130.150.157.41%9,859,893
Apr 23, 20260.140.140.130.140.141.50%1,578,911
Apr 22, 20260.130.140.130.130.13-0.75%819,674
Apr 21, 20260.140.140.130.130.13-0.74%2,720,428
Apr 20, 20260.130.140.130.140.142.27%1,512,985
Apr 19, 20260.140.140.130.130.131.54%1,958,510
Apr 16, 20260.120.140.120.130.138.33%6,460,776
Apr 15, 20260.120.130.120.120.122.56%2,567,111
Apr 14, 20260.110.120.110.120.120.86%4,010,156
Apr 13, 20260.120.120.110.120.121.75%177,026
Apr 12, 20260.110.120.110.110.111.79%526,370
Apr 9, 20260.120.120.110.110.11-2.61%593,088
Apr 8, 20260.120.120.110.120.121.77%1,551,618
Apr 7, 20260.120.120.110.110.110.89%1,536,951
Apr 6, 20260.110.120.110.110.111.82%1,276,850
Apr 5, 20260.100.110.100.110.118.91%1,835,020
Apr 2, 20260.100.100.100.100.10-0.98%811,440
Apr 1, 20260.090.100.090.100.106.25%1,269,588
Mar 31, 20260.090.100.090.100.104.46%586,251
Mar 30, 20260.090.100.090.090.09-0.43%96,980
Mar 29, 20260.100.100.090.090.09-4.25%462,553
Mar 26, 20260.100.100.100.100.10-2.63%73,488
Mar 25, 20260.100.100.100.100.10-36,868
Mar 24, 20260.100.100.100.100.10-0.10%319,527
Mar 18, 20260.100.110.100.100.10-1,106,260
Mar 17, 20260.110.110.100.100.10-9.91%2,276,954
Mar 16, 20260.110.120.110.110.110.92%9,762
Mar 15, 20260.110.110.110.110.11-37,803
Mar 12, 20260.110.110.110.110.11-0.91%61,630
Mar 11, 20260.110.110.110.110.11-0.90%180,348
Mar 10, 20260.110.120.110.110.11-0.89%64,797
Mar 9, 20260.110.110.110.110.11-6,303
Mar 8, 20260.120.120.100.110.11-1.75%48,194
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