Skip to main content
Muscat Insurance Company SAOG (MSM:MCTI)
Oman flag Oman · Delayed Price · Currency is OMR
0.749
+0.067 (9.82%)
At close: Apr 28, 2026

MSM:MCTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.710.750.710.750.759.82%200
Apr 27, 20260.680.680.680.680.684.92%200
Apr 26, 20260.650.650.650.650.654.84%100
Apr 23, 20260.620.620.620.620.62--
Apr 22, 20260.620.620.620.620.623.33%500
Apr 21, 20260.600.600.600.600.60--
Apr 20, 20260.600.600.600.600.60--
Apr 19, 20260.600.600.600.600.60--
Apr 16, 20260.580.600.580.600.603.45%132,823
Apr 15, 20260.580.580.580.580.58--
Apr 14, 20260.580.580.580.580.58-21,230
Apr 13, 20260.580.580.580.580.58-10,000
Apr 12, 20260.580.580.580.580.58-6,030
Apr 9, 20260.580.580.570.580.58-6,000
Apr 8, 20260.580.580.580.580.584.50%32,230
Apr 7, 20260.560.560.560.560.56-6,100
Apr 6, 20260.560.560.560.560.56-3.81%890
Apr 5, 20260.580.580.580.580.58-0.52%3,500
Apr 2, 20260.580.580.580.580.58--
Apr 1, 20260.580.580.580.580.58-33,075
Mar 31, 20260.580.580.580.580.58-3,008
Mar 30, 20260.580.580.580.580.58-3.33%6,000
Mar 29, 20260.610.610.600.600.60-4,000
Mar 26, 20260.600.600.600.600.60--
Mar 25, 20260.610.610.600.600.60-2.12%7,000
Mar 24, 20260.610.610.610.610.619.86%3,561
Mar 18, 20260.560.560.560.560.56-10.00%430
Mar 17, 20260.620.620.620.620.62--
Mar 16, 20260.620.620.620.620.62--
Mar 15, 20260.620.620.620.620.62-550
Mar 12, 20260.650.650.620.620.62-9.88%10,770
Mar 11, 20260.690.690.690.690.69--
Mar 10, 20260.690.690.690.690.69--
Mar 9, 20260.690.690.690.690.69-1.57%406
Mar 8, 20260.680.720.680.700.70-2.92%1,934
Mar 5, 20260.720.720.720.720.725.88%553
Mar 4, 20260.680.680.680.680.68--
Mar 3, 20260.680.680.680.680.68--
Mar 2, 20260.680.680.680.680.68--
Mar 1, 20260.680.680.680.680.68--
Feb 26, 20260.680.680.680.680.68--
Feb 25, 20260.680.680.680.680.68--
Feb 24, 20260.680.680.680.680.68--
Feb 23, 20260.680.680.680.680.68--
Feb 22, 20260.680.680.680.680.68--
Feb 19, 20260.680.680.680.680.68--
Feb 18, 20260.680.680.680.680.68--
Feb 17, 20260.680.680.680.680.68--
Feb 16, 20260.680.680.680.680.68--
Feb 15, 20260.680.680.680.680.68--
Feb 12, 20260.680.680.680.680.68--
Feb 11, 20260.680.680.680.680.68--
Feb 10, 20260.680.680.680.680.68--
Feb 9, 20260.680.680.680.680.68--
Feb 8, 20260.680.680.680.680.68--
Feb 5, 20260.680.680.680.680.68--
Feb 4, 20260.680.680.680.680.68--
Feb 3, 20260.680.680.680.680.68-1.45%2,200
Feb 2, 20260.690.690.690.690.69--
Feb 1, 20260.690.690.690.690.69--
Jan 29, 20260.690.690.690.690.69--
Jan 28, 20260.690.690.690.690.69--
Jan 27, 20260.700.700.690.690.69-1.43%11,000
Jan 26, 20260.700.700.700.700.70--
Jan 25, 20260.700.700.700.700.70--
Jan 22, 20260.700.700.700.700.70--
Jan 21, 20260.710.710.700.700.70-4,682
Jan 20, 20260.700.700.700.700.70-304
Jan 19, 20260.700.700.700.700.700.14%614
Jan 14, 20260.700.700.700.700.70-0.14%500
Jan 13, 20260.700.700.700.700.70-886
Jan 12, 20260.700.700.700.700.70-1,100
Jan 11, 20260.700.700.700.700.70--
Jan 8, 20260.700.700.700.700.70-1.55%8,900
Jan 7, 20260.710.710.710.710.71-4,254
Jan 6, 20260.780.790.710.710.71-10.00%2,161
Jan 5, 20260.710.710.710.790.79-500
Jan 4, 20260.790.790.790.790.79--
Jan 1, 20260.790.790.790.790.79--
Dec 31, 20250.790.790.790.790.79--
Dec 30, 20250.790.790.790.790.79--
Dec 29, 20250.790.790.790.790.79--
Dec 28, 20250.790.790.790.790.79--
Dec 25, 20250.790.790.790.790.79--
Dec 24, 20250.790.790.790.790.79--
Dec 23, 20250.790.790.790.790.79--
Dec 22, 20250.790.790.790.790.79--
Dec 21, 20250.790.790.790.790.79--
Dec 18, 20250.790.790.790.790.79--
Dec 17, 20250.790.790.790.790.79--
Dec 16, 20250.790.790.790.790.79-1.13%880
Dec 15, 20250.800.800.800.800.80--
Dec 14, 20250.800.800.800.800.80--
Dec 11, 20250.800.800.800.800.80--
Dec 10, 20250.800.800.800.800.80--
Dec 9, 20250.800.800.800.800.80--
Dec 8, 20250.800.800.800.800.80--
Dec 7, 20250.800.800.800.800.80--
Dec 4, 20250.800.800.800.800.80--
Dec 3, 20250.800.800.800.800.80--