Mannai Corporation Q.P.S.C. (QSE:MCCS)
Qatar
· Delayed Price · Currency is QAR 4.850
-0.100 (-2.02%)
Mar 9, 2026, 1:10 PM AST
QSE:MCCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.77 | 4.95 | 4.77 | 4.86 | 4.86 | 2.04% | 941,774 |
| Mar 4, 2026 | 4.68 | 4.87 | 4.68 | 4.76 | 4.76 | 1.82% | 1,115,826 |
| Mar 3, 2026 | 4.72 | 4.80 | 4.55 | 4.68 | 4.68 | -0.91% | 1,507,432 |
| Mar 2, 2026 | 4.72 | 4.88 | 4.72 | 4.72 | 4.72 | -7.40% | 1,432,264 |
| Feb 26, 2026 | 5.21 | 5.30 | 5.01 | 5.10 | 5.10 | -2.52% | 1,665,826 |
| Feb 25, 2026 | 5.23 | 5.27 | 5.20 | 5.23 | 5.23 | -0.70% | 253,284 |
| Feb 24, 2026 | 5.30 | 5.33 | 5.25 | 5.27 | 5.27 | -0.98% | 314,219 |
| Feb 23, 2026 | 5.31 | 5.34 | 5.28 | 5.32 | 5.32 | - | 465,522 |
| Feb 22, 2026 | 5.25 | 5.40 | 5.25 | 5.32 | 5.32 | 1.41% | 1,181,455 |
| Feb 19, 2026 | 5.50 | 5.50 | 5.20 | 5.25 | 5.25 | -4.36% | 2,791,404 |
| Feb 18, 2026 | 5.55 | 5.60 | 5.48 | 5.48 | 5.48 | -1.19% | 1,337,294 |
| Feb 17, 2026 | 5.53 | 5.65 | 5.40 | 5.55 | 5.55 | 1.35% | 4,560,824 |
| Feb 16, 2026 | 5.36 | 5.58 | 5.36 | 5.48 | 5.48 | 2.57% | 3,325,486 |
| Feb 15, 2026 | 5.20 | 5.35 | 5.18 | 5.34 | 5.34 | 3.11% | 2,605,825 |
| Feb 12, 2026 | 5.25 | 5.28 | 5.15 | 5.18 | 5.18 | -2.14% | 1,403,287 |
| Feb 11, 2026 | 5.28 | 5.40 | 5.25 | 5.29 | 5.29 | 0.84% | 1,618,168 |
| Feb 9, 2026 | 4.94 | 5.30 | 4.86 | 5.25 | 5.25 | 8.75% | 4,643,216 |
| Feb 8, 2026 | 4.96 | 4.97 | 4.82 | 4.83 | 4.83 | -0.72% | 1,256,033 |
| Feb 5, 2026 | 4.89 | 4.96 | 4.83 | 4.86 | 4.86 | 0.08% | 1,137,430 |
| Feb 4, 2026 | 5.00 | 5.07 | 4.83 | 4.86 | 4.86 | -1.92% | 958,215 |
| Feb 3, 2026 | 4.76 | 5.05 | 4.71 | 4.95 | 4.95 | 3.97% | 2,185,641 |
| Feb 2, 2026 | 4.81 | 4.81 | 4.71 | 4.76 | 4.76 | -0.89% | 413,024 |
| Feb 1, 2026 | 4.82 | 4.88 | 4.80 | 4.81 | 4.81 | -1.54% | 901,604 |
| Jan 29, 2026 | 4.80 | 5.00 | 4.78 | 4.88 | 4.88 | 0.39% | 1,391,323 |
| Jan 28, 2026 | 4.99 | 5.07 | 4.86 | 4.86 | 4.86 | -2.59% | 961,085 |
| Jan 27, 2026 | 5.10 | 5.13 | 4.59 | 4.99 | 4.99 | -2.10% | 1,185,979 |
| Jan 26, 2026 | 5.07 | 5.14 | 5.07 | 5.10 | 5.10 | -0.02% | 518,238 |
| Jan 25, 2026 | 5.17 | 5.17 | 5.07 | 5.10 | 5.10 | -1.68% | 1,182,529 |
| Jan 22, 2026 | 5.18 | 5.21 | 5.13 | 5.19 | 5.19 | 0.41% | 986,511 |
| Jan 21, 2026 | 5.24 | 5.24 | 5.16 | 5.16 | 5.16 | -1.39% | 939,075 |
| Jan 20, 2026 | 5.21 | 5.28 | 5.19 | 5.24 | 5.24 | 0.15% | 1,146,300 |
| Jan 19, 2026 | 5.28 | 5.29 | 5.20 | 5.23 | 5.23 | -0.87% | 702,468 |
| Jan 18, 2026 | 5.15 | 5.31 | 5.15 | 5.28 | 5.28 | 2.43% | 1,797,421 |
| Jan 15, 2026 | 5.27 | 5.29 | 5.13 | 5.15 | 5.15 | -2.22% | 1,860,532 |
| Jan 14, 2026 | 5.20 | 5.34 | 5.11 | 5.27 | 5.27 | 1.06% | 2,494,731 |
| Jan 13, 2026 | 5.30 | 5.34 | 5.21 | 5.21 | 5.21 | 0.02% | 2,546,579 |
| Jan 12, 2026 | 5.01 | 5.30 | 5.01 | 5.21 | 5.21 | 4.03% | 3,301,433 |
| Jan 11, 2026 | 4.90 | 5.08 | 4.84 | 5.01 | 5.01 | 3.60% | 1,249,645 |
| Jan 8, 2026 | 4.84 | 4.93 | 4.84 | 4.84 | 4.84 | -1.31% | 1,154,422 |
| Jan 7, 2026 | 5.09 | 5.09 | 4.90 | 4.90 | 4.90 | -2.99% | 1,329,866 |
| Jan 6, 2026 | 5.08 | 5.09 | 4.94 | 5.05 | 5.05 | 0.80% | 1,361,947 |
| Jan 5, 2026 | 4.91 | 5.17 | 4.91 | 5.01 | 5.01 | 2.87% | 4,725,767 |
| Jan 4, 2026 | 4.48 | 4.93 | 4.48 | 4.87 | 4.87 | 8.58% | 4,048,124 |
| Dec 31, 2025 | 4.48 | 4.60 | 4.46 | 4.49 | 4.49 | 0.34% | 617,003 |
| Dec 30, 2025 | 4.52 | 4.53 | 4.47 | 4.47 | 4.47 | -0.69% | 365,875 |
| Dec 29, 2025 | 4.56 | 4.56 | 4.42 | 4.50 | 4.50 | -1.47% | 354,049 |
| Dec 28, 2025 | 4.57 | 4.64 | 4.57 | 4.57 | 4.57 | -0.07% | 246,285 |
| Dec 25, 2025 | 4.65 | 4.69 | 4.56 | 4.57 | 4.57 | -1.40% | 283,478 |
| Dec 24, 2025 | 4.76 | 4.83 | 4.63 | 4.64 | 4.64 | -1.17% | 1,909,916 |
| Dec 23, 2025 | 4.29 | 4.69 | 4.28 | 4.69 | 4.69 | 9.99% | 1,648,320 |
| Dec 22, 2025 | 4.37 | 4.37 | 4.25 | 4.27 | 4.27 | -1.73% | 342,287 |
| Dec 21, 2025 | 4.40 | 4.41 | 4.27 | 4.34 | 4.34 | -1.14% | 282,614 |
| Dec 17, 2025 | 4.40 | 4.40 | 4.30 | 4.39 | 4.39 | -0.57% | 482,294 |
| Dec 16, 2025 | 4.40 | 4.47 | 4.39 | 4.42 | 4.42 | -0.67% | 126,402 |
| Dec 15, 2025 | 4.48 | 4.48 | 4.43 | 4.45 | 4.45 | -0.76% | 238,511 |
| Dec 14, 2025 | 4.46 | 4.48 | 4.44 | 4.48 | 4.48 | -0.42% | 310,601 |
| Dec 11, 2025 | 4.52 | 4.52 | 4.45 | 4.50 | 4.50 | 0.18% | 258,281 |
| Dec 10, 2025 | 4.51 | 4.52 | 4.48 | 4.49 | 4.49 | -0.58% | 164,651 |
| Dec 9, 2025 | 4.51 | 4.54 | 4.49 | 4.52 | 4.52 | -0.46% | 181,266 |
| Dec 8, 2025 | 4.55 | 4.56 | 4.50 | 4.54 | 4.54 | -0.33% | 251,786 |
| Dec 7, 2025 | 4.55 | 4.60 | 4.53 | 4.55 | 4.55 | 0.04% | 271,304 |
| Dec 4, 2025 | 4.57 | 4.60 | 4.51 | 4.55 | 4.55 | -0.04% | 371,000 |
| Dec 3, 2025 | 4.56 | 4.64 | 4.55 | 4.55 | 4.55 | 0.07% | 293,936 |
| Dec 2, 2025 | 4.51 | 4.57 | 4.50 | 4.55 | 4.55 | -0.02% | 459,012 |
| Dec 1, 2025 | 4.66 | 4.68 | 4.54 | 4.55 | 4.55 | -2.36% | 316,379 |
| Nov 30, 2025 | 4.70 | 4.75 | 4.64 | 4.66 | 4.66 | -0.38% | 288,911 |
| Nov 27, 2025 | 4.68 | 4.75 | 4.68 | 4.68 | 4.68 | -0.47% | 312,696 |
| Nov 26, 2025 | 4.56 | 4.75 | 4.50 | 4.70 | 4.70 | 3.68% | 692,850 |
| Nov 25, 2025 | 4.61 | 4.61 | 4.45 | 4.53 | 4.53 | -1.26% | 160,135 |
| Nov 24, 2025 | 4.60 | 4.60 | 4.43 | 4.59 | 4.59 | -0.15% | 736,694 |
| Nov 23, 2025 | 4.77 | 4.77 | 4.57 | 4.60 | 4.60 | -3.08% | 349,736 |
| Nov 20, 2025 | 4.89 | 4.90 | 4.73 | 4.74 | 4.74 | -2.73% | 350,143 |
| Nov 19, 2025 | 4.73 | 4.92 | 4.69 | 4.88 | 4.88 | 3.24% | 1,186,555 |
| Nov 18, 2025 | 4.77 | 4.79 | 4.65 | 4.72 | 4.72 | -1.99% | 609,891 |
| Nov 17, 2025 | 4.82 | 4.85 | 4.78 | 4.82 | 4.82 | 0.04% | 536,523 |
| Nov 16, 2025 | 4.92 | 4.93 | 4.80 | 4.82 | 4.82 | -1.67% | 648,495 |
| Nov 13, 2025 | 4.99 | 5.00 | 4.90 | 4.90 | 4.90 | -1.84% | 760,825 |
| Nov 12, 2025 | 5.06 | 5.06 | 4.96 | 4.99 | 4.99 | -1.83% | 506,989 |
| Nov 11, 2025 | 5.06 | 5.11 | 5.06 | 5.09 | 5.09 | -0.04% | 222,705 |
| Nov 10, 2025 | 5.08 | 5.10 | 5.06 | 5.09 | 5.09 | 0.34% | 402,855 |
| Nov 9, 2025 | 5.08 | 5.14 | 5.05 | 5.07 | 5.07 | -0.39% | 341,350 |
| Nov 6, 2025 | 5.09 | 5.15 | 5.09 | 5.09 | 5.09 | -0.20% | 358,079 |
| Nov 5, 2025 | 5.14 | 5.15 | 5.07 | 5.10 | 5.10 | -0.93% | 318,221 |
| Nov 4, 2025 | 5.16 | 5.16 | 5.07 | 5.15 | 5.15 | 0.35% | 357,158 |
| Nov 3, 2025 | 5.13 | 5.13 | 5.00 | 5.13 | 5.13 | -0.23% | 1,646,375 |
| Nov 2, 2025 | 5.28 | 5.28 | 5.14 | 5.14 | 5.14 | -2.98% | 626,511 |
| Oct 30, 2025 | 5.29 | 5.40 | 5.26 | 5.30 | 5.30 | -0.82% | 363,698 |
| Oct 29, 2025 | 5.35 | 5.39 | 5.29 | 5.34 | 5.34 | -0.11% | 321,360 |
| Oct 28, 2025 | 5.38 | 5.42 | 5.32 | 5.35 | 5.35 | -0.61% | 133,154 |
| Oct 27, 2025 | 5.45 | 5.45 | 5.38 | 5.38 | 5.38 | -0.94% | 198,278 |
| Oct 26, 2025 | 5.44 | 5.45 | 5.40 | 5.43 | 5.43 | -0.04% | 506,502 |
| Oct 23, 2025 | 5.43 | 5.53 | 5.41 | 5.44 | 5.44 | 1.78% | 2,963,107 |
| Oct 22, 2025 | 5.28 | 5.35 | 5.24 | 5.34 | 5.34 | 0.77% | 808,771 |
| Oct 21, 2025 | 5.38 | 5.38 | 5.28 | 5.30 | 5.30 | -1.76% | 410,940 |
| Oct 20, 2025 | 5.38 | 5.43 | 5.35 | 5.40 | 5.40 | 0.22% | 330,950 |
| Oct 19, 2025 | 5.36 | 5.47 | 5.36 | 5.38 | 5.38 | -0.33% | 464,433 |
| Oct 16, 2025 | 5.39 | 5.41 | 5.35 | 5.40 | 5.40 | -0.88% | 181,991 |
| Oct 15, 2025 | 5.44 | 5.48 | 5.38 | 5.45 | 5.45 | 0.41% | 197,857 |
| Oct 14, 2025 | 5.43 | 5.51 | 5.43 | 5.43 | 5.43 | 0.37% | 778,546 |
| Oct 13, 2025 | 5.43 | 5.46 | 5.40 | 5.41 | 5.41 | 0.15% | 530,335 |