Skip to main content
Muscat City Desalination Company SAOG (MSM:MCDE)
Oman flag Oman · Delayed Price · Currency is OMR
0.0900
0.00 (0.00%)
At close: Feb 26, 2026

MSM:MCDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20260.100.100.090.090.09-110,353
Feb 25, 20260.090.090.090.090.09-2.17%51,100
Feb 24, 20260.090.090.090.090.091.10%186,320
Feb 23, 20260.090.090.090.090.09-1.09%74,405
Feb 22, 20260.090.090.090.090.09-1.08%163,649
Feb 19, 20260.100.100.090.090.09-2.11%113,442
Feb 18, 20260.100.100.090.100.10-2.06%165,303
Feb 17, 20260.100.100.100.100.10-3.00%148,104
Feb 16, 20260.100.100.100.100.105.26%273,790
Feb 15, 20260.100.100.100.100.101.06%312,812
Feb 12, 20260.090.100.090.090.091.08%241,552
Feb 11, 20260.090.090.090.090.09-183,465
Feb 10, 20260.090.090.090.090.09-194,168
Feb 9, 20260.090.090.090.090.093.33%428,884
Feb 8, 20260.090.090.090.090.092.27%101,977
Feb 5, 20260.090.090.090.090.09-639,609
Feb 4, 20260.090.090.090.090.09-1.12%667,697
Feb 3, 20260.090.090.090.090.09-134,990
Feb 2, 20260.090.090.090.090.091.14%107,713
Feb 1, 20260.090.090.090.090.09-2.22%49,826
Jan 29, 20260.090.090.090.090.09-45,294
Jan 28, 20260.090.090.090.090.091.12%48,350
Jan 27, 20260.090.090.090.090.09-2.20%13,600
Jan 26, 20260.090.090.090.090.091.11%110,565
Jan 25, 20260.090.090.090.090.091.12%11,374
Jan 22, 20260.090.090.090.090.09-1.11%90,325
Jan 21, 20260.090.090.090.090.09-1.10%24,766
Jan 20, 20260.090.090.090.090.09-1.09%219,126
Jan 19, 20260.090.090.090.090.094.55%104,592
Jan 14, 20260.090.090.090.090.09-2.22%163,047
Jan 13, 20260.100.100.090.090.09-5.26%763,286
Jan 12, 20260.090.100.090.100.107.95%494,596
Jan 11, 20260.090.090.090.090.091.15%52,433
Jan 8, 20260.090.090.090.090.091.16%31,941
Jan 7, 20260.090.090.090.090.09-126,000
Jan 6, 20260.090.090.090.090.09-3.37%55,594
Jan 5, 20260.090.090.090.090.09--
Jan 4, 20260.090.090.090.090.09--
Jan 1, 20260.090.090.090.090.09--
Dec 31, 20250.090.090.090.090.09-1.11%6,067
Dec 30, 20250.090.090.090.090.09--
Dec 29, 20250.090.090.090.090.093.45%527,062
Dec 28, 20250.090.090.090.090.09--
Dec 25, 20250.090.090.090.090.09-2,467
Dec 24, 20250.090.090.090.090.09-2.25%4,317
Dec 23, 20250.090.090.090.090.09--
Dec 22, 20250.090.090.090.090.091.14%18,000
Dec 21, 20250.090.090.090.090.09-765
Dec 18, 20250.090.090.090.090.09-2,235
Dec 17, 20250.090.090.090.090.091.15%32,100
Dec 16, 20250.090.090.090.090.09-73,724
Dec 15, 20250.090.090.090.090.092.35%274,802
Dec 14, 20250.090.090.090.090.09-179,500
Dec 11, 20250.090.090.090.090.09-37,412
Dec 10, 20250.090.090.090.090.09-41,150
Dec 9, 20250.090.090.090.090.09-21,800
Dec 8, 20250.080.090.080.090.09-1.16%65,000
Dec 7, 20250.080.090.080.090.097.50%134,964
Dec 4, 20250.080.080.080.080.08-10,000
Dec 3, 20250.080.080.080.080.08-2.44%15,150
Dec 2, 20250.080.080.080.080.082.50%23,425
Dec 1, 20250.080.080.080.080.08-268
Nov 30, 20250.080.080.080.080.08-12,500
Nov 25, 20250.080.080.080.080.081.27%39,672
Nov 24, 20250.080.080.080.080.083.95%21,000
Nov 23, 20250.080.080.080.080.08--
Nov 20, 20250.080.080.080.080.08-3.80%42,800
Nov 19, 20250.080.080.080.080.08-24,300
Nov 18, 20250.080.080.080.080.08-3.66%116,429
Nov 17, 20250.080.080.080.080.08-99,328
Nov 16, 20250.080.080.080.080.08-1.20%8,892
Nov 13, 20250.080.080.080.080.08-1.19%14,500
Nov 12, 20250.080.080.080.080.08-4,071
Nov 11, 20250.090.090.080.080.08-62,629
Nov 10, 20250.090.090.080.080.08-1.18%38,450
Nov 9, 20250.090.090.090.090.082.41%1,235
Nov 6, 20250.090.090.080.080.08-1.19%22,100
Nov 5, 20250.080.080.080.080.08--
Nov 4, 20250.090.090.080.080.081.20%57,500
Nov 3, 20250.090.090.080.080.08-2.35%2,643
Nov 2, 20250.080.080.080.090.08--
Oct 30, 20250.080.090.080.090.083.66%16,248
Oct 29, 20250.080.080.080.080.08-1.20%100,500
Oct 28, 20250.080.080.080.080.08-542
Oct 27, 20250.080.080.080.080.081.22%139,251
Oct 26, 20250.080.080.080.080.08-24,348
Oct 23, 20250.080.080.080.080.08-31,710
Oct 22, 20250.080.080.080.080.081.23%34,125
Oct 21, 20250.080.080.080.080.081.25%131,800
Oct 20, 20250.080.080.080.080.08--
Oct 19, 20250.080.080.080.080.081.27%40,550
Oct 16, 20250.080.080.080.080.08-2.47%44,000
Oct 15, 20250.080.080.080.080.082.53%7,450
Oct 14, 20250.080.080.080.080.08-4,537
Oct 13, 20250.080.080.080.080.081.28%23,168
Oct 12, 20250.080.080.080.080.08-4.88%1,681
Oct 9, 20250.080.080.080.080.082.50%86,000
Oct 8, 20250.080.080.080.080.08-2.44%25,000
Oct 7, 20250.080.080.080.080.081.23%56,859
Oct 6, 20250.080.080.080.080.08-400