Mandviwalla Mauser Plastic Industries Limited (PSX:MWMP)
Pakistan
· Delayed Price · Currency is PKR 39.91
-0.13 (-0.32%)
At close: Mar 6, 2026
PSX:MWMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.04 | 40.04 | 37.01 | 39.91 | 39.91 | -0.32% | 39,683 |
| Mar 5, 2026 | 42.27 | 42.27 | 39.65 | 40.04 | 40.04 | 0.10% | 10,999 |
| Mar 4, 2026 | 40.15 | 42.57 | 40.00 | 40.00 | 40.00 | -1.86% | 12,163 |
| Mar 3, 2026 | 40.80 | 41.85 | 39.00 | 40.76 | 40.76 | -2.21% | 5,258 |
| Mar 2, 2026 | 38.02 | 44.96 | 36.80 | 41.68 | 41.68 | 1.98% | 15,460 |
| Feb 27, 2026 | 41.45 | 43.98 | 40.30 | 40.87 | 40.87 | 0.69% | 3,970 |
| Feb 26, 2026 | 41.98 | 41.98 | 40.00 | 40.59 | 40.59 | 1.48% | 8,771 |
| Feb 25, 2026 | 41.00 | 41.75 | 40.00 | 40.00 | 40.00 | -0.15% | 6,057 |
| Feb 24, 2026 | 41.89 | 41.89 | 37.35 | 40.06 | 40.06 | -3.47% | 19,961 |
| Feb 23, 2026 | 45.00 | 46.90 | 40.70 | 41.50 | 41.50 | -8.04% | 31,219 |
| Feb 20, 2026 | 47.30 | 47.30 | 45.00 | 45.13 | 45.13 | -5.63% | 3,397 |
| Feb 19, 2026 | 50.00 | 53.40 | 47.30 | 47.82 | 47.82 | -4.36% | 7,600 |
| Feb 18, 2026 | 47.31 | 53.23 | 47.31 | 50.00 | 50.00 | 3.33% | 9,700 |
| Feb 17, 2026 | 47.30 | 48.90 | 47.30 | 48.39 | 48.39 | -1.08% | 6,775 |
| Feb 16, 2026 | 52.99 | 52.99 | 47.51 | 48.92 | 48.92 | -6.37% | 45,002 |
| Feb 13, 2026 | 56.00 | 57.75 | 52.00 | 52.25 | 52.25 | -8.09% | 104,377 |
| Feb 12, 2026 | 57.45 | 58.49 | 56.00 | 56.85 | 56.85 | 0.83% | 35,904 |
| Feb 11, 2026 | 57.00 | 57.37 | 55.03 | 56.38 | 56.38 | 0.68% | 9,788 |
| Feb 10, 2026 | 56.15 | 57.85 | 56.00 | 56.00 | 56.00 | -3.76% | 21,532 |
| Feb 9, 2026 | 57.59 | 59.54 | 55.51 | 58.19 | 58.19 | 0.43% | 56,022 |
| Feb 6, 2026 | 59.45 | 59.98 | 57.23 | 57.94 | 57.94 | -2.11% | 9,669 |
| Feb 4, 2026 | 59.98 | 62.70 | 58.00 | 59.19 | 59.19 | -3.22% | 28,277 |
| Feb 3, 2026 | 60.99 | 64.93 | 58.60 | 61.16 | 61.16 | 1.63% | 71,928 |
| Feb 2, 2026 | 54.75 | 60.23 | 51.20 | 60.18 | 60.18 | 9.92% | 120,252 |
| Jan 30, 2026 | 56.88 | 58.89 | 54.00 | 54.75 | 54.75 | -2.11% | 70,505 |
| Jan 29, 2026 | 59.28 | 59.44 | 55.40 | 55.93 | 55.93 | -5.65% | 33,017 |
| Jan 28, 2026 | 61.23 | 61.23 | 58.00 | 59.28 | 59.28 | -3.18% | 41,845 |
| Jan 27, 2026 | 61.44 | 62.39 | 60.20 | 61.23 | 61.23 | -0.36% | 41,359 |
| Jan 26, 2026 | 64.00 | 64.00 | 60.00 | 61.45 | 61.45 | -3.73% | 65,118 |
| Jan 23, 2026 | 65.47 | 65.47 | 63.75 | 63.83 | 63.83 | -1.88% | 18,310 |
| Jan 22, 2026 | 65.01 | 66.85 | 63.51 | 65.05 | 65.05 | -0.40% | 11,307 |
| Jan 21, 2026 | 67.00 | 67.10 | 65.00 | 65.31 | 65.31 | -2.41% | 32,547 |
| Jan 20, 2026 | 68.48 | 68.48 | 65.50 | 66.92 | 66.92 | 0.25% | 44,941 |
| Jan 19, 2026 | 69.55 | 69.55 | 66.00 | 66.75 | 66.75 | -0.70% | 25,685 |
| Jan 16, 2026 | 65.02 | 69.85 | 65.02 | 67.22 | 67.22 | -1.32% | 19,087 |
| Jan 15, 2026 | 69.75 | 69.75 | 66.00 | 68.12 | 68.12 | -1.57% | 24,924 |
| Jan 14, 2026 | 69.10 | 70.00 | 67.01 | 69.21 | 69.21 | -0.83% | 27,389 |
| Jan 13, 2026 | 69.82 | 71.78 | 68.10 | 69.79 | 69.79 | -1.04% | 32,849 |
| Jan 12, 2026 | 71.90 | 73.50 | 69.80 | 70.52 | 70.52 | -0.66% | 145,152 |
| Jan 9, 2026 | 72.84 | 72.84 | 70.00 | 70.99 | 70.99 | 0.28% | 37,673 |
| Jan 8, 2026 | 72.65 | 72.65 | 63.60 | 70.79 | 70.79 | 0.58% | 106,914 |
| Jan 7, 2026 | 73.85 | 73.85 | 70.00 | 70.38 | 70.38 | -1.84% | 80,440 |
| Jan 6, 2026 | 68.01 | 73.00 | 67.75 | 71.70 | 71.70 | 5.97% | 457,185 |
| Jan 5, 2026 | 66.99 | 68.50 | 66.97 | 67.66 | 67.66 | 1.53% | 197,234 |
| Jan 2, 2026 | 66.00 | 68.75 | 65.00 | 66.64 | 66.64 | 1.43% | 121,391 |
| Jan 1, 2026 | 67.50 | 68.50 | 65.00 | 65.70 | 65.70 | -1.72% | 237,384 |
| Dec 31, 2025 | 69.93 | 69.93 | 66.10 | 66.85 | 66.85 | -1.50% | 39,894 |
| Dec 30, 2025 | 68.02 | 70.44 | 67.00 | 67.87 | 67.87 | 0.09% | 68,464 |
| Dec 29, 2025 | 68.90 | 70.00 | 66.00 | 67.81 | 67.81 | -1.58% | 80,263 |
| Dec 26, 2025 | 71.81 | 71.81 | 68.55 | 68.90 | 68.90 | -4.04% | 33,355 |
| Dec 24, 2025 | 68.21 | 76.76 | 68.21 | 71.80 | 71.80 | 2.89% | 204,055 |
| Dec 23, 2025 | 71.05 | 72.45 | 67.50 | 69.78 | 69.78 | -1.69% | 45,194 |
| Dec 22, 2025 | 70.02 | 72.47 | 67.16 | 70.98 | 70.98 | -0.50% | 99,531 |
| Dec 19, 2025 | 73.00 | 74.00 | 69.72 | 71.34 | 71.34 | 1.12% | 136,274 |
| Dec 18, 2025 | 72.00 | 72.00 | 69.00 | 70.55 | 70.55 | -1.92% | 72,758 |
| Dec 17, 2025 | 75.01 | 75.01 | 70.21 | 71.93 | 71.93 | -5.12% | 109,182 |
| Dec 16, 2025 | 78.53 | 79.41 | 75.30 | 75.81 | 75.81 | -3.46% | 55,306 |
| Dec 15, 2025 | 80.00 | 84.99 | 77.99 | 78.53 | 78.53 | -2.27% | 262,526 |
| Dec 12, 2025 | 82.49 | 83.47 | 78.02 | 80.35 | 80.35 | -0.52% | 246,988 |
| Dec 11, 2025 | 85.02 | 86.00 | 77.10 | 80.77 | 80.77 | -5.43% | 314,187 |
| Dec 10, 2025 | 89.00 | 89.00 | 85.00 | 85.41 | 85.41 | -1.56% | 134,044 |
| Dec 9, 2025 | 89.00 | 90.00 | 86.55 | 86.76 | 86.76 | -2.15% | 104,054 |
| Dec 8, 2025 | 90.10 | 92.00 | 86.75 | 88.67 | 88.67 | -0.38% | 186,266 |
| Dec 5, 2025 | 87.00 | 92.00 | 85.00 | 89.01 | 89.01 | 2.87% | 520,162 |
| Dec 4, 2025 | 85.00 | 88.50 | 84.00 | 86.53 | 86.53 | 2.45% | 240,290 |
| Dec 3, 2025 | 95.66 | 98.99 | 84.16 | 84.46 | 84.46 | -9.68% | 860,753 |
| Dec 2, 2025 | 76.51 | 93.51 | 76.51 | 93.51 | 93.51 | 10.00% | 2,499,361 |
| Dec 1, 2025 | 85.01 | 89.87 | 85.01 | 85.01 | 85.01 | -9.99% | 351,116 |
| Nov 28, 2025 | 96.00 | 106.98 | 94.45 | 94.45 | 94.45 | -10.00% | 171,166 |
| Nov 27, 2025 | 114.00 | 116.00 | 104.94 | 104.94 | 104.94 | -10.00% | 109,704 |
| Nov 26, 2025 | 126.00 | 126.00 | 114.00 | 116.60 | 116.60 | -4.29% | 75,540 |
| Nov 25, 2025 | 126.00 | 127.50 | 120.50 | 121.83 | 121.83 | -0.98% | 12,067 |
| Nov 24, 2025 | 125.00 | 127.00 | 120.00 | 123.03 | 123.03 | -0.78% | 5,078 |
| Nov 21, 2025 | 128.99 | 129.00 | 116.61 | 124.00 | 124.00 | -2.41% | 30,678 |
| Nov 20, 2025 | 129.47 | 131.50 | 125.67 | 127.06 | 127.06 | 0.57% | 6,539 |
| Nov 19, 2025 | 129.79 | 129.79 | 125.25 | 126.34 | 126.34 | -1.96% | 7,450 |
| Nov 18, 2025 | 124.00 | 130.49 | 124.00 | 128.87 | 128.87 | -0.72% | 2,853 |
| Nov 17, 2025 | 136.90 | 136.90 | 129.02 | 129.81 | 129.81 | -2.14% | 33,314 |
| Nov 14, 2025 | 138.00 | 138.00 | 130.02 | 132.65 | 132.65 | -3.41% | 25,810 |
| Nov 13, 2025 | 139.97 | 141.00 | 132.00 | 137.33 | 137.33 | 0.43% | 116,924 |
| Nov 12, 2025 | 128.00 | 138.00 | 122.52 | 136.74 | 136.74 | 9.00% | 509,225 |
| Nov 11, 2025 | 127.20 | 129.90 | 124.00 | 125.45 | 125.45 | -4.40% | 142,020 |
| Nov 10, 2025 | 128.00 | 134.00 | 124.55 | 131.22 | 131.22 | 1.81% | 103,974 |
| Nov 7, 2025 | 128.00 | 129.74 | 122.00 | 128.89 | 128.89 | -0.32% | 132,258 |
| Nov 6, 2025 | 127.00 | 133.00 | 122.00 | 129.30 | 129.30 | 1.49% | 189,221 |
| Nov 5, 2025 | 121.95 | 128.74 | 115.00 | 127.40 | 127.40 | 8.85% | 725,277 |
| Nov 4, 2025 | 116.90 | 119.00 | 115.50 | 117.04 | 117.04 | 0.33% | 6,404 |
| Nov 3, 2025 | 117.99 | 121.74 | 115.00 | 116.66 | 116.66 | 4.50% | 27,745 |
| Oct 31, 2025 | 119.75 | 120.00 | 104.24 | 111.64 | 111.64 | -3.61% | 20,574 |
| Oct 30, 2025 | 120.90 | 120.90 | 108.00 | 115.82 | 115.82 | -2.89% | 36,245 |
| Oct 29, 2025 | 115.56 | 122.00 | 115.10 | 119.27 | 119.27 | 3.22% | 21,527 |
| Oct 28, 2025 | 125.00 | 126.50 | 113.10 | 115.55 | 115.55 | -7.70% | 86,250 |
| Oct 27, 2025 | 128.90 | 133.55 | 121.50 | 125.19 | 125.19 | -0.42% | 84,207 |
| Oct 24, 2025 | 131.00 | 134.00 | 120.05 | 125.72 | 125.72 | -3.14% | 93,502 |
| Oct 23, 2025 | 125.00 | 129.80 | 125.00 | 129.80 | 129.80 | 10.00% | 122,326 |
| Oct 22, 2025 | 120.50 | 121.00 | 118.00 | 118.00 | 118.00 | -0.97% | 18,121 |
| Oct 21, 2025 | 120.11 | 123.05 | 118.00 | 119.15 | 119.15 | -1.86% | 36,889 |
| Oct 20, 2025 | 126.00 | 130.00 | 120.00 | 121.41 | 121.41 | -3.07% | 25,026 |
| Oct 17, 2025 | 127.90 | 128.89 | 120.02 | 125.26 | 125.26 | -0.84% | 5,115 |
| Oct 16, 2025 | 132.50 | 132.50 | 126.00 | 126.32 | 126.32 | -0.32% | 18,433 |