Mahmood Textile Mills Limited (PSX:MEHT)
Pakistan
· Delayed Price · Currency is PKR 250.07
+2.29 (0.92%)
At close: Apr 28, 2026
Mahmood Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 262.99 | 271.00 | 241.06 | 258.00 | 258.00 | 4.12% | 462 |
| Apr 27, 2026 | 249.99 | 250.00 | 242.08 | 247.78 | 247.78 | 7.23% | 617 |
| Apr 24, 2026 | 253.99 | 253.99 | 230.92 | 231.07 | 231.07 | -6.44% | 197 |
| Apr 23, 2026 | 257.99 | 257.99 | 246.01 | 246.98 | 246.98 | 0.81% | 928 |
| Apr 22, 2026 | 259.99 | 259.99 | 240.10 | 245.00 | 245.00 | -2.23% | 203 |
| Apr 21, 2026 | 247.00 | 265.00 | 233.37 | 250.59 | 250.59 | 1.21% | 1,780 |
| Apr 20, 2026 | 254.99 | 255.00 | 244.00 | 247.59 | 247.59 | 0.12% | 827 |
| Apr 17, 2026 | 242.51 | 251.99 | 242.00 | 247.29 | 247.29 | -1.08% | 1,908 |
| Apr 16, 2026 | 244.05 | 249.99 | 242.66 | 250.00 | 250.00 | - | 92 |
| Apr 15, 2026 | 242.10 | 257.39 | 242.09 | 250.00 | 250.00 | 2.04% | 976 |
| Apr 14, 2026 | 251.99 | 251.99 | 240.00 | 245.01 | 245.01 | 3.38% | 439 |
| Apr 13, 2026 | 242.54 | 265.00 | 231.08 | 237.00 | 237.00 | -2.28% | 1,207 |
| Apr 10, 2026 | 226.01 | 274.99 | 226.01 | 242.54 | 242.54 | -3.04% | 1,066 |
| Apr 9, 2026 | 266.00 | 266.00 | 230.01 | 250.15 | 250.15 | 2.38% | 485 |
| Apr 8, 2026 | 250.98 | 250.98 | 244.00 | 244.33 | 244.33 | 6.58% | 203 |
| Apr 7, 2026 | 229.99 | 229.99 | 228.99 | 229.24 | 229.24 | 4.15% | 184 |
| Apr 6, 2026 | 211.00 | 239.99 | 208.05 | 220.10 | 220.10 | -4.34% | 249 |
| Apr 3, 2026 | 224.99 | 234.99 | 224.99 | 230.08 | 230.08 | - | 4 |
| Apr 2, 2026 | 227.00 | 230.99 | 227.00 | 230.08 | 230.08 | - | 48 |
| Apr 1, 2026 | 238.00 | 238.00 | 227.99 | 230.08 | 230.08 | 2.47% | 148 |
| Mar 31, 2026 | 227.99 | 227.99 | 223.39 | 224.54 | 224.54 | 0.51% | 426 |
| Mar 30, 2026 | 230.00 | 243.99 | 223.39 | 223.39 | 223.39 | -10.00% | 6,008 |
| Mar 27, 2026 | 268.95 | 268.95 | 224.05 | 248.21 | 248.21 | - | 63 |
| Mar 26, 2026 | 269.00 | 269.00 | 230.00 | 248.21 | 248.21 | - | 87 |
| Mar 25, 2026 | 244.83 | 260.00 | 239.00 | 248.21 | 248.21 | 1.38% | 442 |
| Mar 24, 2026 | 240.00 | 244.83 | 240.00 | 244.84 | 244.84 | - | 6 |
| Mar 19, 2026 | 264.99 | 264.99 | 225.06 | 244.84 | 244.84 | - | 46 |
| Mar 18, 2026 | 236.05 | 249.99 | 236.05 | 244.84 | 244.84 | 3.96% | 131 |
| Mar 17, 2026 | 273.14 | 273.14 | 235.00 | 235.51 | 235.51 | -5.31% | 1,060 |
| Mar 16, 2026 | 272.97 | 272.97 | 248.72 | 248.72 | 248.72 | - | 5 |
| Mar 13, 2026 | 234.99 | 255.99 | 223.06 | 248.72 | 248.72 | 6.75% | 474 |
| Mar 12, 2026 | 233.00 | 233.50 | 223.05 | 232.99 | 232.99 | 0.61% | 341 |
| Mar 11, 2026 | 241.53 | 241.53 | 220.10 | 231.57 | 231.57 | 5.46% | 210 |
| Mar 10, 2026 | 241.55 | 241.55 | 197.64 | 219.59 | 219.59 | - | 13 |
| Mar 9, 2026 | 219.59 | 219.59 | 219.59 | 219.59 | 219.59 | -10.00% | 1,188 |
| Mar 6, 2026 | 268.37 | 268.37 | 230.01 | 243.99 | 243.99 | - | 56 |
| Mar 5, 2026 | 259.89 | 259.89 | 243.00 | 243.99 | 243.99 | 2.55% | 397 |
| Mar 4, 2026 | 273.14 | 273.14 | 225.00 | 237.93 | 237.93 | -4.51% | 382 |
| 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 |