Mandviwalla Mauser Plastic Industries Limited (PSX:MWMP)
Pakistan
· Delayed Price · Currency is PKR 53.88
+1.21 (2.30%)
At close: Apr 28, 2026
PSX:MWMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 50.01 | 54.54 | 50.01 | 52.67 | 52.67 | 4.52% | 15,009 |
| Apr 24, 2026 | 50.00 | 52.64 | 49.99 | 50.39 | 50.39 | -0.36% | 4,760 |
| Apr 23, 2026 | 53.00 | 53.00 | 50.05 | 50.57 | 50.57 | -2.07% | 7,433 |
| Apr 22, 2026 | 52.00 | 52.50 | 50.00 | 51.64 | 51.64 | -4.18% | 6,966 |
| Apr 21, 2026 | 53.00 | 54.50 | 53.00 | 53.89 | 53.89 | 5.07% | 5,515 |
| Apr 20, 2026 | 55.01 | 56.50 | 51.00 | 51.29 | 51.29 | -6.75% | 34,672 |
| Apr 17, 2026 | 52.73 | 55.80 | 52.73 | 55.00 | 55.00 | 1.83% | 5,380 |
| Apr 16, 2026 | 53.62 | 55.00 | 53.10 | 54.01 | 54.01 | -3.23% | 33,253 |
| Apr 15, 2026 | 57.89 | 57.89 | 54.56 | 55.81 | 55.81 | -0.57% | 15,743 |
| Apr 14, 2026 | 58.00 | 58.00 | 54.00 | 56.13 | 56.13 | 2.52% | 26,473 |
| Apr 13, 2026 | 52.01 | 59.00 | 52.01 | 54.75 | 54.75 | -3.71% | 8,276 |
| Apr 10, 2026 | 56.40 | 58.00 | 53.03 | 56.86 | 56.86 | 4.91% | 21,524 |
| Apr 9, 2026 | 52.15 | 57.57 | 52.15 | 54.20 | 54.20 | 0.04% | 18,174 |
| Apr 8, 2026 | 55.90 | 56.00 | 53.50 | 54.18 | 54.18 | 5.82% | 12,929 |
| Apr 7, 2026 | 52.00 | 57.00 | 49.23 | 51.20 | 51.20 | -3.10% | 9,470 |
| Apr 6, 2026 | 49.10 | 52.84 | 49.01 | 52.84 | 52.84 | 9.99% | 15,624 |
| Apr 3, 2026 | 51.50 | 52.75 | 48.00 | 48.04 | 48.04 | -6.72% | 15,772 |
| Apr 2, 2026 | 53.00 | 53.00 | 51.50 | 51.50 | 51.50 | -3.85% | 9,313 |
| Apr 1, 2026 | 50.10 | 57.80 | 50.10 | 53.56 | 53.56 | 1.21% | 7,418 |
| Mar 31, 2026 | 51.00 | 56.11 | 50.67 | 52.92 | 52.92 | 3.74% | 42,779 |
| Mar 30, 2026 | 53.01 | 55.00 | 50.50 | 51.01 | 51.01 | -4.21% | 20,888 |
| Mar 27, 2026 | 54.10 | 56.80 | 52.51 | 53.25 | 53.25 | -2.53% | 12,548 |
| Mar 26, 2026 | 55.50 | 57.70 | 54.30 | 54.63 | 54.63 | -0.73% | 27,872 |
| Mar 25, 2026 | 54.37 | 56.00 | 54.37 | 55.03 | 55.03 | 1.21% | 11,411 |
| Mar 24, 2026 | 54.78 | 56.00 | 52.53 | 54.37 | 54.37 | -0.75% | 27,340 |
| Mar 19, 2026 | 60.00 | 60.00 | 53.02 | 54.78 | 54.78 | -2.89% | 29,294 |
| Mar 18, 2026 | 58.70 | 58.70 | 54.00 | 56.41 | 56.41 | 1.33% | 22,579 |
| Mar 17, 2026 | 54.75 | 58.99 | 52.34 | 55.67 | 55.67 | 1.68% | 20,039 |
| Mar 16, 2026 | 61.00 | 61.04 | 52.00 | 54.75 | 54.75 | -1.33% | 204,555 |
| Mar 13, 2026 | 55.40 | 55.50 | 55.00 | 55.49 | 55.49 | 9.99% | 62,752 |
| Mar 12, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 10.01% | 25,128 |
| Mar 11, 2026 | 45.03 | 45.86 | 42.00 | 45.86 | 45.86 | 10.00% | 68,030 |
| Mar 10, 2026 | 39.99 | 41.69 | 39.99 | 41.69 | 41.69 | 10.00% | 28,607 |
| Mar 9, 2026 | 38.02 | 38.02 | 36.00 | 37.90 | 37.90 | -5.04% | 1,267 |
| 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 |