Bank Muscat SAOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.43	0.43	0.42	0.43	0.43	0.24%	20,365,850
Mar 4, 2026	0.42	0.43	0.42	0.43	0.43	1.43%	43,674,990
Mar 3, 2026	0.43	0.43	0.42	0.42	0.42	-1.87%	19,000,769
Mar 2, 2026	0.43	0.43	0.42	0.43	0.43	0.47%	34,775,380
Mar 1, 2026	0.42	0.43	0.42	0.43	0.43	-0.23%	19,291,830
Feb 26, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	24,645,940
Feb 25, 2026	0.42	0.43	0.42	0.43	0.43	1.65%	54,777,910
Feb 24, 2026	0.42	0.43	0.42	0.42	0.42	0.95%	26,272,550
Feb 23, 2026	0.42	0.42	0.42	0.42	0.42	0.72%	33,954,740
Feb 22, 2026	0.42	0.42	0.42	0.42	0.42	-0.24%	16,340,960
Feb 19, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	20,714,550
Feb 18, 2026	0.42	0.43	0.42	0.42	0.42	0.71%	21,042,830
Feb 17, 2026	0.41	0.42	0.41	0.42	0.42	1.45%	23,812,600
Feb 16, 2026	0.41	0.42	0.41	0.41	0.41	1.22%	9,435,196
Feb 15, 2026	0.41	0.42	0.41	0.41	0.41	-1.45%	16,464,100
Feb 12, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	20,211,340
Feb 11, 2026	0.40	0.41	0.40	0.41	0.41	1.74%	23,608,220
Feb 10, 2026	0.40	0.40	0.39	0.40	0.40	1.77%	25,872,090
Feb 9, 2026	0.38	0.40	0.38	0.40	0.40	3.13%	15,132,360
Feb 8, 2026	0.38	0.38	0.38	0.38	0.38	2.40%	14,669,850
Feb 5, 2026	0.38	0.38	0.37	0.38	0.38	-0.53%	14,981,080
Feb 4, 2026	0.37	0.38	0.36	0.38	0.38	2.72%	40,825,470
Feb 3, 2026	0.36	0.37	0.36	0.37	0.37	2.23%	34,764,250
Feb 2, 2026	0.35	0.36	0.35	0.36	0.36	0.84%	16,367,997
Feb 1, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	9,621,987
Jan 29, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	14,837,540
Jan 28, 2026	0.36	0.37	0.35	0.37	0.37	3.39%	33,850,560
Jan 27, 2026	0.35	0.35	0.35	0.35	0.35	0.57%	21,141,650
Jan 26, 2026	0.35	0.35	0.35	0.35	0.35	-	33,298,210
Jan 25, 2026	0.35	0.36	0.35	0.35	0.35	-	32,535,300
Jan 22, 2026	0.35	0.36	0.35	0.35	0.35	-	28,203,780
Jan 21, 2026	0.36	0.36	0.35	0.35	0.35	-0.85%	32,067,140
Jan 20, 2026	0.36	0.36	0.35	0.36	0.36	-0.28%	8,161,190
Jan 19, 2026	0.35	0.36	0.35	0.36	0.36	1.71%	18,727,000
Jan 14, 2026	0.35	0.35	0.35	0.35	0.35	1.16%	17,532,090
Jan 13, 2026	0.35	0.35	0.34	0.35	0.35	0.29%	13,164,110
Jan 12, 2026	0.34	0.35	0.34	0.35	0.35	0.29%	22,179,120
Jan 11, 2026	0.34	0.34	0.34	0.34	0.34	0.88%	20,092,290
Jan 8, 2026	0.34	0.35	0.34	0.34	0.34	-0.58%	18,592,980
Jan 7, 2026	0.34	0.35	0.34	0.34	0.34	1.48%	20,381,460
Jan 6, 2026	0.34	0.34	0.34	0.34	0.34	-	20,108,120
Jan 5, 2026	0.34	0.34	0.34	0.34	0.34	0.60%	12,414,950
Jan 4, 2026	0.34	0.34	0.33	0.34	0.34	0.60%	32,291,140
Jan 1, 2026	0.34	0.34	0.33	0.33	0.33	0.30%	24,816,610
Dec 31, 2025	0.33	0.34	0.33	0.33	0.33	-	26,524,500
Dec 30, 2025	0.34	0.34	0.33	0.33	0.33	-0.60%	16,654,000
Dec 29, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	16,436,660
Dec 28, 2025	0.34	0.35	0.34	0.34	0.34	-0.29%	42,310,270
Dec 25, 2025	0.34	0.34	0.34	0.34	0.34	0.89%	21,096,350
Dec 24, 2025	0.34	0.34	0.34	0.34	0.34	-	42,205,870
Dec 23, 2025	0.34	0.34	0.34	0.34	0.34	0.30%	18,155,949
Dec 22, 2025	0.34	0.34	0.34	0.34	0.34	-0.88%	12,254,060
Dec 21, 2025	0.34	0.34	0.34	0.34	0.34	0.59%	44,144,600
Dec 18, 2025	0.34	0.34	0.34	0.34	0.34	-0.29%	34,290,860
Dec 17, 2025	0.34	0.34	0.34	0.34	0.34	0.59%	43,420,590
Dec 16, 2025	0.34	0.34	0.34	0.34	0.34	-1.46%	36,759,000
Dec 15, 2025	0.34	0.34	0.34	0.34	0.34	0.59%	29,746,380
Dec 14, 2025	0.34	0.34	0.34	0.34	0.34	-0.29%	16,955,070
Dec 11, 2025	0.34	0.34	0.34	0.34	0.34	-	33,906,750
Dec 10, 2025	0.34	0.34	0.34	0.34	0.34	-0.58%	13,261,080
Dec 9, 2025	0.34	0.35	0.34	0.34	0.34	-	13,536,440
Dec 8, 2025	0.34	0.35	0.34	0.34	0.34	-0.29%	27,682,084
Dec 7, 2025	0.34	0.35	0.34	0.34	0.34	1.18%	24,696,030
Dec 4, 2025	0.34	0.34	0.34	0.34	0.34	-	16,373,170
Dec 3, 2025	0.34	0.34	0.34	0.34	0.34	-	19,082,180
Dec 2, 2025	0.34	0.34	0.34	0.34	0.34	0.89%	27,610,810
Dec 1, 2025	0.34	0.34	0.33	0.34	0.34	0.60%	27,482,960
Nov 30, 2025	0.33	0.34	0.33	0.34	0.34	0.60%	29,184,110
Nov 25, 2025	0.33	0.34	0.33	0.33	0.33	-0.30%	20,096,220
Nov 24, 2025	0.33	0.33	0.33	0.33	0.33	-	31,352,670
Nov 23, 2025	0.33	0.34	0.33	0.33	0.33	-	32,083,450
Nov 20, 2025	0.33	0.34	0.33	0.33	0.33	0.60%	23,293,210
Nov 19, 2025	0.33	0.33	0.33	0.33	0.33	-	11,666,740
Nov 18, 2025	0.33	0.33	0.33	0.33	0.33	-	13,171,280
Nov 17, 2025	0.33	0.33	0.33	0.33	0.33	-0.60%	10,104,900
Nov 16, 2025	0.34	0.34	0.33	0.33	0.33	-1.18%	18,033,590
Nov 13, 2025	0.34	0.34	0.34	0.34	0.34	0.90%	8,129,470
Nov 12, 2025	0.34	0.34	0.34	0.34	0.34	-0.89%	20,560,030
Nov 11, 2025	0.34	0.34	0.33	0.34	0.34	0.60%	35,210,020
Nov 10, 2025	0.34	0.34	0.33	0.34	0.34	0.90%	18,252,640
Nov 9, 2025	0.33	0.34	0.33	0.33	0.33	-	30,032,620
Nov 6, 2025	0.33	0.33	0.33	0.33	0.33	-0.60%	11,736,130
Nov 5, 2025	0.34	0.34	0.33	0.34	0.34	-0.59%	29,571,860
Nov 4, 2025	0.34	0.34	0.34	0.34	0.34	-1.17%	18,120,670
Nov 3, 2025	0.34	0.34	0.34	0.34	0.34	0.29%	19,593,370
Nov 2, 2025	0.34	0.34	0.33	0.34	0.34	0.59%	22,700,910
Oct 30, 2025	0.34	0.34	0.34	0.34	0.34	0.30%	24,075,470
Oct 29, 2025	0.33	0.34	0.33	0.34	0.34	1.20%	36,938,700
Oct 28, 2025	0.33	0.33	0.33	0.33	0.33	1.83%	24,070,900
Oct 27, 2025	0.33	0.33	0.33	0.33	0.33	0.93%	14,582,570
Oct 26, 2025	0.32	0.33	0.32	0.32	0.32	-	20,138,240
Oct 23, 2025	0.33	0.33	0.32	0.32	0.32	-1.22%	17,097,740
Oct 22, 2025	0.33	0.33	0.33	0.33	0.33	-0.91%	13,969,280
Oct 21, 2025	0.33	0.33	0.33	0.33	0.33	-	35,106,550
Oct 20, 2025	0.34	0.34	0.33	0.33	0.33	-0.60%	33,107,670
Oct 19, 2025	0.34	0.34	0.33	0.33	0.33	-0.30%	17,561,840
Oct 16, 2025	0.33	0.34	0.33	0.33	0.33	-0.30%	17,792,430
Oct 15, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	52,262,580
Oct 14, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	26,048,390
Oct 13, 2025	0.33	0.33	0.33	0.33	0.33	-0.61%	11,259,950