Mannai Corporation Q.P.S.C. (QSE:MCCS)
Qatar
· Delayed Price · Currency is QAR 4.550
-0.002 (-0.04%)
At close: Dec 4, 2025
QSE:MCCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 12, 2025 | 5.44 | 5.44 | 5.38 | 5.40 | 5.40 | -1.35% | 414,926 |
| Oct 9, 2025 | 5.43 | 5.50 | 5.43 | 5.47 | 5.47 | 0.70% | 289,246 |
| Oct 8, 2025 | 5.47 | 5.47 | 5.44 | 5.44 | 5.44 | -0.64% | 266,148 |
| Oct 7, 2025 | 5.50 | 5.50 | 5.44 | 5.47 | 5.47 | -0.53% | 337,987 |
| Oct 6, 2025 | 5.50 | 5.51 | 5.48 | 5.50 | 5.50 | -0.02% | 507,871 |
| Oct 5, 2025 | 5.50 | 5.57 | 5.50 | 5.50 | 5.50 | 0.36% | 499,403 |
| Oct 2, 2025 | 5.53 | 5.54 | 5.44 | 5.48 | 5.48 | -0.94% | 1,229,708 |
| Oct 1, 2025 | 5.60 | 5.63 | 5.47 | 5.53 | 5.53 | -1.46% | 671,796 |
| Sep 30, 2025 | 5.60 | 5.66 | 5.57 | 5.61 | 5.61 | 1.03% | 577,155 |
| Sep 29, 2025 | 5.60 | 5.61 | 5.55 | 5.56 | 5.56 | -0.77% | 369,071 |
| Sep 28, 2025 | 5.60 | 5.66 | 5.57 | 5.60 | 5.60 | 0.52% | 585,412 |
| Sep 25, 2025 | 5.66 | 5.66 | 5.57 | 5.57 | 5.57 | -0.30% | 259,205 |
| Sep 24, 2025 | 5.66 | 5.72 | 5.59 | 5.59 | 5.59 | -0.66% | 1,927,693 |
| Sep 23, 2025 | 5.65 | 5.81 | 5.63 | 5.63 | 5.63 | -0.44% | 2,311,630 |
| Sep 22, 2025 | 5.73 | 5.73 | 5.63 | 5.65 | 5.65 | -0.58% | 878,430 |
| Sep 21, 2025 | 5.72 | 5.73 | 5.60 | 5.68 | 5.68 | -0.56% | 735,380 |
| Sep 18, 2025 | 5.80 | 5.80 | 5.71 | 5.72 | 5.72 | -1.12% | 914,271 |
| Sep 17, 2025 | 5.76 | 5.81 | 5.74 | 5.78 | 5.78 | 0.42% | 1,482,146 |
| Sep 16, 2025 | 5.81 | 5.87 | 5.75 | 5.76 | 5.76 | -0.38% | 1,303,512 |
| Sep 15, 2025 | 5.84 | 5.94 | 5.76 | 5.78 | 5.78 | -0.72% | 1,783,811 |
| Sep 14, 2025 | 5.63 | 5.88 | 5.63 | 5.82 | 5.82 | 3.41% | 2,552,158 |
| Sep 11, 2025 | 5.62 | 5.66 | 5.57 | 5.63 | 5.63 | -0.21% | 782,408 |
| Sep 10, 2025 | 5.62 | 5.75 | 5.62 | 5.64 | 5.64 | -1.48% | 1,468,480 |
| Sep 9, 2025 | 5.78 | 5.93 | 5.69 | 5.73 | 5.73 | 0.44% | 2,360,198 |
| Sep 8, 2025 | 6.09 | 6.15 | 5.67 | 5.70 | 5.70 | -6.40% | 3,183,942 |
| Sep 7, 2025 | 6.10 | 6.22 | 6.06 | 6.09 | 6.09 | 0.38% | 2,625,625 |
| Sep 4, 2025 | 6.03 | 6.38 | 6.02 | 6.07 | 6.07 | 2.07% | 8,717,442 |
| Sep 3, 2025 | 5.42 | 5.94 | 5.41 | 5.94 | 5.94 | 9.99% | 8,473,609 |
| Sep 2, 2025 | 5.40 | 5.44 | 5.39 | 5.40 | 5.40 | -0.26% | 749,829 |
| Sep 1, 2025 | 5.43 | 5.43 | 5.38 | 5.42 | 5.42 | 0.33% | 769,222 |
| Aug 31, 2025 | 5.43 | 5.45 | 5.37 | 5.40 | 5.40 | -0.70% | 1,197,432 |
| Aug 28, 2025 | 5.43 | 5.45 | 5.41 | 5.44 | 5.44 | 0.31% | 599,773 |
| Aug 27, 2025 | 5.41 | 5.46 | 5.36 | 5.42 | 5.42 | 0.30% | 1,311,465 |
| Aug 26, 2025 | 5.42 | 5.42 | 5.36 | 5.41 | 5.41 | 0.33% | 780,675 |
| Aug 25, 2025 | 5.47 | 5.47 | 5.39 | 5.39 | 5.39 | -1.30% | 851,215 |
| Aug 24, 2025 | 5.41 | 5.53 | 5.40 | 5.46 | 5.46 | 1.07% | 1,125,762 |
| Aug 21, 2025 | 5.49 | 5.52 | 5.38 | 5.40 | 5.40 | -1.76% | 1,556,583 |
| Aug 20, 2025 | 5.46 | 5.65 | 5.46 | 5.50 | 5.50 | 0.66% | 1,896,033 |
| Aug 19, 2025 | 5.63 | 5.63 | 5.20 | 5.46 | 5.46 | -2.66% | 3,385,360 |
| Aug 18, 2025 | 5.78 | 5.85 | 5.59 | 5.61 | 5.61 | -4.10% | 2,910,064 |
| Aug 17, 2025 | 5.96 | 5.96 | 5.82 | 5.85 | 5.85 | -1.86% | 812,539 |
| Aug 14, 2025 | 6.08 | 6.08 | 5.92 | 5.96 | 5.96 | -1.96% | 1,918,397 |
| Aug 13, 2025 | 6.00 | 6.10 | 5.98 | 6.08 | 6.08 | 1.28% | 1,230,018 |
| Aug 12, 2025 | 6.05 | 6.08 | 6.00 | 6.00 | 6.00 | -0.53% | 580,131 |
| Aug 11, 2025 | 6.07 | 6.10 | 5.90 | 6.04 | 6.04 | -0.77% | 1,396,113 |
| Aug 10, 2025 | 6.05 | 6.18 | 6.05 | 6.08 | 6.08 | 0.03% | 2,100,362 |
| Aug 7, 2025 | 6.11 | 6.18 | 6.04 | 6.08 | 6.08 | 0.43% | 1,016,222 |
| Aug 6, 2025 | 6.06 | 6.11 | 6.05 | 6.05 | 6.05 | 0.17% | 732,704 |
| Aug 5, 2025 | 6.19 | 6.19 | 6.04 | 6.04 | 6.04 | -1.13% | 1,541,971 |
| Aug 4, 2025 | 6.01 | 6.25 | 6.01 | 6.11 | 6.11 | 1.24% | 2,595,634 |
| Aug 3, 2025 | 6.15 | 6.15 | 6.01 | 6.04 | 6.04 | -1.26% | 964,423 |
| Jul 31, 2025 | 6.15 | 6.25 | 6.12 | 6.12 | 6.12 | -1.05% | 1,539,574 |
| Jul 30, 2025 | 6.13 | 6.25 | 6.10 | 6.18 | 6.18 | 0.85% | 2,072,537 |
| Jul 29, 2025 | 6.17 | 6.21 | 6.10 | 6.13 | 6.13 | -0.71% | 1,235,696 |
| Jul 28, 2025 | 6.30 | 6.31 | 6.10 | 6.17 | 6.17 | -0.98% | 2,226,975 |
| Jul 27, 2025 | 6.15 | 6.37 | 6.10 | 6.23 | 6.23 | 2.42% | 2,268,032 |
| Jul 24, 2025 | 5.88 | 6.40 | 5.81 | 6.09 | 6.09 | 3.61% | 7,062,769 |
| Jul 23, 2025 | 6.00 | 6.20 | 5.75 | 5.87 | 5.87 | -3.99% | 4,312,592 |
| Jul 22, 2025 | 6.68 | 6.70 | 6.12 | 6.12 | 6.12 | -9.99% | 9,163,290 |
| Jul 21, 2025 | 7.29 | 7.29 | 6.77 | 6.80 | 6.80 | -3.60% | 7,566,569 |
| Jul 20, 2025 | 6.90 | 7.20 | 6.89 | 7.05 | 7.05 | 2.93% | 3,906,974 |