Mahmood Textile Mills Limited (PSX:MEHT)
Pakistan
· Delayed Price · Currency is PKR 237.93
-11.23 (-4.51%)
At close: Mar 4, 2026
Mahmood Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 252.99 | 252.99 | 211.19 | 249.16 | 249.16 | 6.18% | 3,824 |
| Mar 2, 2026 | 283.74 | 283.74 | 232.19 | 234.65 | 234.65 | -9.05% | 787 |
| Feb 27, 2026 | 269.95 | 269.95 | 240.52 | 257.99 | 257.99 | - | 17 |
| Feb 26, 2026 | 231.00 | 259.99 | 230.00 | 257.99 | 257.99 | 6.74% | 1,123 |
| Feb 25, 2026 | 242.05 | 263.97 | 240.00 | 241.70 | 241.70 | 0.58% | 1,761 |
| Feb 24, 2026 | 245.50 | 274.48 | 240.00 | 240.30 | 240.30 | -4.62% | 2,296 |
| Feb 23, 2026 | 278.95 | 278.95 | 250.00 | 251.95 | 251.95 | -5.74% | 931 |
| Feb 20, 2026 | 270.05 | 283.95 | 264.00 | 267.30 | 267.30 | -4.54% | 1,908 |
| Feb 19, 2026 | 285.99 | 285.99 | 280.00 | 280.00 | 280.00 | -0.05% | 250 |
| Feb 18, 2026 | 280.00 | 287.99 | 280.00 | 280.13 | 280.13 | 0.05% | 1,326 |
| Feb 17, 2026 | 280.09 | 285.03 | 280.00 | 280.00 | 280.00 | -3.45% | 732 |
| Feb 16, 2026 | 300.00 | 300.00 | 280.00 | 290.00 | 290.00 | -3.30% | 851 |
| Feb 13, 2026 | 286.05 | 311.06 | 286.05 | 299.90 | 299.90 | - | 17 |
| Feb 12, 2026 | 311.05 | 311.05 | 285.05 | 299.90 | 299.90 | - | 29 |
| Feb 11, 2026 | 308.95 | 308.95 | 299.00 | 299.90 | 299.90 | -0.91% | 196 |
| Feb 10, 2026 | 300.00 | 309.98 | 299.50 | 302.64 | 302.64 | 0.16% | 3,001 |
| Feb 9, 2026 | 299.99 | 309.00 | 299.00 | 302.15 | 302.15 | 0.97% | 3,270 |
| Feb 6, 2026 | 309.95 | 309.95 | 280.00 | 299.24 | 299.24 | 0.07% | 2,694 |
| Feb 4, 2026 | 299.99 | 299.99 | 295.05 | 299.03 | 299.03 | - | 43 |
| Feb 3, 2026 | 298.84 | 299.88 | 298.84 | 299.03 | 299.03 | 1.77% | 221 |
| Feb 2, 2026 | 298.99 | 298.99 | 273.08 | 293.84 | 293.84 | -0.95% | 234 |
| Jan 30, 2026 | 304.99 | 304.99 | 290.52 | 296.67 | 296.67 | 0.56% | 131 |
| Jan 29, 2026 | 290.12 | 307.39 | 290.12 | 295.01 | 295.01 | 0.74% | 513 |
| Jan 28, 2026 | 304.99 | 304.99 | 290.06 | 292.83 | 292.83 | -0.83% | 1,251 |
| Jan 27, 2026 | 292.00 | 306.99 | 290.52 | 295.27 | 295.27 | 0.77% | 445 |
| Jan 26, 2026 | 291.16 | 293.23 | 291.16 | 293.00 | 293.00 | -1.08% | 627 |
| Jan 23, 2026 | 305.95 | 305.95 | 295.50 | 296.19 | 296.19 | 1.43% | 1,026 |
| Jan 22, 2026 | 299.99 | 299.99 | 299.99 | 292.00 | 292.00 | - | 30 |
| Jan 21, 2026 | 296.52 | 296.52 | 290.00 | 292.00 | 292.00 | -2.34% | 3,299 |
| Jan 20, 2026 | 291.56 | 299.99 | 291.05 | 299.00 | 299.00 | -1.14% | 1,645 |
| Jan 19, 2026 | 300.14 | 303.00 | 300.00 | 302.46 | 302.46 | 0.81% | 715 |
| Jan 16, 2026 | 319.95 | 319.95 | 300.00 | 300.02 | 300.02 | -3.22% | 863 |
| Jan 15, 2026 | 329.95 | 329.95 | 295.53 | 310.00 | 310.00 | - | 46 |
| Jan 14, 2026 | 318.00 | 320.00 | 310.00 | 310.00 | 310.00 | -1.24% | 1,701 |
| Jan 13, 2026 | 318.00 | 318.00 | 300.00 | 313.88 | 313.88 | 1.09% | 1,897 |
| Jan 12, 2026 | 307.99 | 307.99 | 307.94 | 310.49 | 310.49 | - | 15 |
| Jan 9, 2026 | 313.00 | 313.00 | 295.00 | 310.49 | 310.49 | -1.99% | 5,246 |
| Jan 8, 2026 | 316.81 | 316.81 | 303.05 | 316.81 | 316.81 | - | 19 |
| Jan 7, 2026 | 313.14 | 319.95 | 300.17 | 316.81 | 316.81 | 3.42% | 225 |
| Jan 6, 2026 | 307.00 | 308.01 | 306.00 | 306.34 | 306.34 | -2.59% | 1,156 |
| Jan 5, 2026 | 291.05 | 314.95 | 291.04 | 314.49 | 314.49 | 5.18% | 226 |
| Jan 2, 2026 | 305.00 | 305.00 | 291.58 | 299.00 | 299.00 | -1.00% | 510 |
| Jan 1, 2026 | 308.00 | 308.00 | 302.00 | 302.01 | 302.01 | 0.66% | 241 |
| Dec 31, 2025 | 312.49 | 312.49 | 289.52 | 300.02 | 300.02 | -1.01% | 463 |
| Dec 30, 2025 | 301.32 | 317.99 | 301.31 | 303.07 | 303.07 | 0.61% | 723 |
| Dec 29, 2025 | 327.14 | 327.14 | 301.05 | 301.22 | 301.22 | -1.97% | 567 |
| Dec 26, 2025 | 301.08 | 313.95 | 301.08 | 307.28 | 307.28 | -0.11% | 530 |
| Dec 24, 2025 | 302.51 | 314.85 | 302.51 | 307.62 | 307.62 | 0.48% | 1,224 |
| Dec 23, 2025 | 320.00 | 328.99 | 297.13 | 306.15 | 306.15 | -2.58% | 15,459 |
| Dec 22, 2025 | 290.06 | 314.38 | 285.06 | 314.27 | 314.27 | 9.96% | 18,741 |
| Dec 19, 2025 | 312.50 | 312.50 | 281.05 | 285.80 | 285.80 | -2.75% | 162 |
| Dec 18, 2025 | 307.00 | 309.49 | 270.22 | 293.88 | 293.88 | 0.30% | 1,219 |
| Dec 17, 2025 | 290.96 | 298.00 | 290.96 | 293.00 | 293.00 | 0.73% | 374 |
| Dec 16, 2025 | 298.99 | 298.99 | 290.30 | 290.89 | 290.89 | 0.21% | 277 |
| Dec 15, 2025 | 296.99 | 296.99 | 290.16 | 290.27 | 290.27 | -2.29% | 1,439 |
| Dec 12, 2025 | 305.00 | 305.00 | 295.05 | 297.08 | 297.08 | -1.28% | 248 |
| Dec 11, 2025 | 326.00 | 326.00 | 290.14 | 300.94 | 300.94 | 0.45% | 334 |
| Dec 10, 2025 | 305.00 | 305.00 | 296.23 | 299.59 | 299.59 | -0.25% | 197 |
| Dec 9, 2025 | 320.14 | 320.14 | 295.00 | 300.35 | 300.35 | 0.60% | 857 |
| Dec 8, 2025 | 294.48 | 300.00 | 283.57 | 298.55 | 298.55 | 1.04% | 742 |
| Dec 5, 2025 | 293.00 | 314.00 | 293.00 | 295.49 | 295.49 | - | 36 |
| Dec 4, 2025 | 304.22 | 304.27 | 290.00 | 295.49 | 295.49 | 1.89% | 1,437 |
| Dec 3, 2025 | 296.99 | 296.99 | 290.00 | 290.00 | 290.00 | -1.04% | 224 |
| Dec 2, 2025 | 288.99 | 297.99 | 288.99 | 293.06 | 293.06 | 1.00% | 660 |
| Dec 1, 2025 | 296.99 | 296.99 | 295.99 | 290.17 | 290.17 | - | 2 |
| Nov 28, 2025 | 297.92 | 297.92 | 275.76 | 290.17 | 290.17 | 1.46% | 305 |
| Nov 27, 2025 | 289.74 | 289.74 | 289.74 | 286.00 | 286.00 | - | 100 |
| Nov 26, 2025 | 297.19 | 297.19 | 285.00 | 286.00 | 286.00 | -4.32% | 232 |
| Nov 25, 2025 | 294.74 | 294.74 | 286.58 | 298.91 | 298.91 | - | 28 |
| Nov 24, 2025 | 316.50 | 316.50 | 290.00 | 298.91 | 298.91 | 0.67% | 1,267 |
| Nov 21, 2025 | 324.95 | 324.95 | 290.00 | 296.92 | 296.92 | - | 80 |
| Nov 20, 2025 | 275.25 | 297.21 | 275.25 | 296.92 | 296.92 | 6.37% | 2,774 |
| Nov 19, 2025 | 297.22 | 297.22 | 275.00 | 279.15 | 279.15 | -0.59% | 1,081 |
| Nov 18, 2025 | 294.92 | 294.92 | 283.00 | 280.81 | 280.81 | - | 12 |
| Nov 17, 2025 | 280.20 | 289.94 | 270.14 | 280.81 | 280.81 | 0.54% | 632 |
| Nov 14, 2025 | 277.99 | 300.94 | 277.99 | 279.30 | 279.30 | 1.63% | 167 |
| Nov 13, 2025 | 280.00 | 283.89 | 280.00 | 274.81 | 274.81 | - | 41 |
| Nov 12, 2025 | 280.00 | 283.48 | 273.14 | 274.81 | 274.81 | -3.14% | 1,324 |
| Nov 11, 2025 | 307.00 | 307.00 | 282.00 | 283.72 | 283.72 | 0.60% | 2,883 |
| Nov 10, 2025 | 304.85 | 304.85 | 282.00 | 282.04 | 282.04 | 0.01% | 438 |
| Nov 7, 2025 | 289.00 | 304.95 | 282.00 | 282.00 | 282.00 | 1.61% | 706 |
| Nov 6, 2025 | 292.95 | 292.96 | 276.11 | 277.53 | 277.53 | -1.08% | 404 |
| Nov 5, 2025 | 275.10 | 276.01 | 275.10 | 280.57 | 280.57 | - | 41 |
| Nov 4, 2025 | 281.21 | 294.98 | 280.05 | 280.57 | 280.57 | -0.82% | 298 |
| Nov 3, 2025 | 282.00 | 289.99 | 282.00 | 282.90 | 282.90 | -0.73% | 102 |
| Oct 31, 2025 | 274.01 | 294.45 | 274.01 | 284.98 | 284.98 | 0.70% | 24,619 |
| Oct 30, 2025 | 297.95 | 297.95 | 281.00 | 283.00 | 283.00 | -0.21% | 3,200 |
| Oct 29, 2025 | 285.00 | 299.00 | 280.00 | 283.60 | 283.60 | 0.39% | 26,381 |
| Oct 28, 2025 | 290.06 | 291.06 | 281.00 | 282.50 | 282.50 | -4.23% | 2,074 |
| Oct 27, 2025 | 299.95 | 299.96 | 290.02 | 294.98 | 294.98 | - | 68 |
| Oct 24, 2025 | 296.00 | 299.99 | 293.00 | 294.98 | 294.98 | -1.36% | 2,224 |
| Oct 23, 2025 | 300.00 | 306.78 | 299.00 | 299.04 | 299.04 | -0.32% | 1,228 |
| Oct 22, 2025 | 300.00 | 300.00 | 299.98 | 300.00 | 300.00 | - | 77 |
| Oct 21, 2025 | 291.00 | 300.00 | 291.00 | 300.00 | 300.00 | 2.83% | 179 |
| Oct 20, 2025 | 300.50 | 309.49 | 290.00 | 291.73 | 291.73 | -4.05% | 1,545 |
| Oct 17, 2025 | 301.01 | 305.00 | 301.00 | 304.05 | 304.05 | 0.91% | 472 |
| Oct 16, 2025 | 301.10 | 308.50 | 301.10 | 301.30 | 301.30 | - | 15 |
| Oct 15, 2025 | 305.95 | 312.90 | 300.00 | 301.30 | 301.30 | 0.19% | 352 |
| Oct 14, 2025 | 300.99 | 323.99 | 300.99 | 300.73 | 300.73 | - | 70 |
| Oct 13, 2025 | 305.00 | 314.95 | 300.50 | 300.73 | 300.73 | -1.61% | 587 |