Medicare Group Q.P.S.C. (QSE:MCGS)
Qatar
· Delayed Price · Currency is QAR 5.57
+0.12 (2.13%)
Apr 28, 2026, 1:10 PM AST
Medicare Group Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.50 | 5.60 | 5.39 | 5.57 | 5.57 | 2.13% | 2,696,577 |
| Apr 27, 2026 | 5.50 | 5.51 | 5.44 | 5.45 | 5.45 | -0.93% | 484,311 |
| Apr 26, 2026 | 5.38 | 5.54 | 5.38 | 5.51 | 5.51 | 2.57% | 1,254,534 |
| Apr 23, 2026 | 5.33 | 5.42 | 5.33 | 5.37 | 5.37 | 0.98% | 677,804 |
| Apr 22, 2026 | 5.25 | 5.37 | 5.25 | 5.32 | 5.32 | -5.33% | 1,897,724 |
| Apr 21, 2026 | 5.71 | 5.77 | 5.60 | 5.61 | 5.61 | -0.81% | 958,055 |
| Apr 20, 2026 | 5.65 | 5.75 | 5.62 | 5.66 | 5.66 | 0.19% | 586,840 |
| Apr 19, 2026 | 5.56 | 5.73 | 5.51 | 5.65 | 5.65 | 1.60% | 1,173,731 |
| Apr 16, 2026 | 5.54 | 5.58 | 5.50 | 5.56 | 5.56 | 0.20% | 656,075 |
| Apr 15, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 0.82% | 1,244,558 |
| Apr 14, 2026 | 5.31 | 5.64 | 5.31 | 5.50 | 5.50 | 2.50% | 1,163,140 |
| Apr 13, 2026 | 5.20 | 5.38 | 5.19 | 5.37 | 5.37 | 3.25% | 1,107,474 |
| Apr 12, 2026 | 5.24 | 5.26 | 5.03 | 5.20 | 5.20 | -1.87% | 905,237 |
| Apr 9, 2026 | 5.35 | 5.35 | 5.27 | 5.30 | 5.30 | -1.40% | 399,844 |
| Apr 8, 2026 | 5.26 | 5.38 | 5.26 | 5.38 | 5.38 | 3.97% | 698,160 |
| Apr 7, 2026 | 5.19 | 5.20 | 5.12 | 5.17 | 5.17 | 0.45% | 530,478 |
| Apr 6, 2026 | 5.00 | 5.15 | 4.98 | 5.15 | 5.15 | 2.94% | 600,604 |
| Apr 5, 2026 | 4.99 | 5.01 | 4.98 | 5.00 | 5.00 | 0.28% | 216,879 |
| Apr 2, 2026 | 5.01 | 5.02 | 4.98 | 4.99 | 4.99 | 0.06% | 283,951 |
| Apr 1, 2026 | 5.00 | 5.08 | 4.98 | 4.98 | 4.98 | -2.01% | 830,591 |
| Mar 31, 2026 | 5.06 | 5.22 | 5.05 | 5.09 | 4.87 | 0.45% | 1,380,887 |
| Mar 30, 2026 | 5.09 | 5.15 | 4.99 | 5.06 | 4.84 | -0.75% | 1,422,361 |
| Mar 29, 2026 | 5.23 | 5.27 | 5.02 | 5.10 | 4.88 | -2.37% | 1,556,228 |
| Mar 26, 2026 | 5.30 | 5.33 | 5.22 | 5.22 | 5.00 | -1.80% | 343,085 |
| Mar 25, 2026 | 5.30 | 5.38 | 5.30 | 5.32 | 5.09 | 0.38% | 368,835 |
| Mar 24, 2026 | 5.37 | 5.38 | 5.22 | 5.30 | 5.07 | -1.27% | 1,179,156 |
| Mar 18, 2026 | 5.28 | 5.38 | 5.26 | 5.37 | 5.14 | 1.61% | 430,437 |
| Mar 17, 2026 | 5.30 | 5.39 | 5.27 | 5.28 | 5.06 | -0.34% | 470,665 |
| Mar 16, 2026 | 5.44 | 5.48 | 5.29 | 5.30 | 5.07 | -2.47% | 505,695 |
| Mar 15, 2026 | 5.40 | 5.49 | 5.40 | 5.44 | 5.20 | -0.09% | 237,512 |
| Mar 12, 2026 | 5.50 | 5.52 | 5.40 | 5.44 | 5.21 | -1.09% | 453,261 |
| Mar 11, 2026 | 5.52 | 5.62 | 5.48 | 5.50 | 5.26 | -0.34% | 426,486 |
| Mar 10, 2026 | 5.45 | 5.64 | 5.45 | 5.52 | 5.28 | 2.18% | 1,166,331 |
| Mar 9, 2026 | 5.45 | 5.79 | 5.40 | 5.40 | 5.17 | -1.76% | 1,046,382 |
| Mar 8, 2026 | 5.33 | 5.54 | 5.32 | 5.50 | 5.26 | 4.21% | 603,107 |
| Mar 5, 2026 | 5.36 | 5.50 | 5.27 | 5.28 | 5.05 | 0.69% | 1,381,354 |
| Mar 4, 2026 | 5.01 | 5.30 | 4.93 | 5.24 | 5.01 | 4.51% | 992,166 |
| Mar 3, 2026 | 5.04 | 5.06 | 4.81 | 5.01 | 4.80 | 0.28% | 791,233 |
| Mar 2, 2026 | 5.10 | 5.19 | 4.82 | 5.00 | 4.78 | -5.75% | 1,072,175 |
| Feb 26, 2026 | 5.50 | 5.50 | 5.30 | 5.31 | 5.08 | -3.37% | 756,627 |
| Feb 25, 2026 | 5.60 | 5.61 | 5.45 | 5.49 | 5.25 | -1.21% | 716,132 |
| Feb 24, 2026 | 5.59 | 5.72 | 5.53 | 5.56 | 5.32 | -0.61% | 771,151 |
| Feb 23, 2026 | 5.66 | 5.74 | 5.47 | 5.59 | 5.35 | -1.39% | 987,334 |
| Feb 22, 2026 | 5.70 | 5.85 | 5.66 | 5.67 | 5.43 | -0.21% | 614,048 |
| Feb 19, 2026 | 5.94 | 5.98 | 5.65 | 5.68 | 5.44 | -4.50% | 1,783,208 |
| Feb 18, 2026 | 6.11 | 6.18 | 5.90 | 5.95 | 5.69 | -4.00% | 1,745,098 |
| Feb 17, 2026 | 6.16 | 6.23 | 6.11 | 6.20 | 5.93 | 0.91% | 1,060,793 |
| Feb 16, 2026 | 6.18 | 6.18 | 6.14 | 6.14 | 5.88 | -0.61% | 393,195 |
| Feb 15, 2026 | 6.16 | 6.18 | 6.15 | 6.18 | 5.91 | 0.39% | 626,216 |
| Feb 12, 2026 | 6.16 | 6.18 | 6.14 | 6.16 | 5.89 | -0.10% | 368,256 |
| Feb 11, 2026 | 6.20 | 6.25 | 6.16 | 6.16 | 5.90 | 0.03% | 766,952 |
| Feb 9, 2026 | 6.17 | 6.22 | 6.15 | 6.16 | 5.89 | -0.44% | 1,593,593 |
| Feb 8, 2026 | 6.25 | 6.32 | 6.12 | 6.19 | 5.92 | 0.57% | 4,069,482 |
| Feb 5, 2026 | 6.30 | 6.31 | 6.15 | 6.15 | 5.89 | -2.12% | 2,729,545 |
| Feb 4, 2026 | 6.44 | 6.44 | 6.23 | 6.29 | 6.01 | -2.41% | 1,641,719 |
| Feb 3, 2026 | 6.53 | 6.53 | 6.44 | 6.44 | 6.16 | -0.16% | 586,313 |
| Feb 2, 2026 | 6.55 | 6.55 | 6.42 | 6.45 | 6.17 | - | 762,313 |
| Feb 1, 2026 | 6.44 | 6.60 | 6.43 | 6.45 | 6.17 | 0.28% | 1,210,784 |
| Jan 29, 2026 | 6.56 | 6.63 | 6.42 | 6.43 | 6.16 | -2.28% | 586,791 |
| Jan 28, 2026 | 6.65 | 6.68 | 6.55 | 6.58 | 6.30 | -1.47% | 652,392 |
| Jan 27, 2026 | 6.69 | 6.74 | 6.66 | 6.68 | 6.39 | -0.15% | 1,273,603 |
| Jan 26, 2026 | 6.70 | 6.72 | 6.68 | 6.69 | 6.40 | 0.22% | 275,569 |
| Jan 25, 2026 | 6.72 | 6.72 | 6.66 | 6.68 | 6.39 | -1.01% | 390,356 |
| Jan 22, 2026 | 6.66 | 6.75 | 6.66 | 6.74 | 6.45 | 1.25% | 796,143 |
| Jan 21, 2026 | 6.77 | 6.77 | 6.66 | 6.66 | 6.37 | -1.94% | 814,983 |
| Jan 20, 2026 | 6.81 | 6.82 | 6.67 | 6.79 | 6.50 | 0.07% | 1,075,280 |
| Jan 19, 2026 | 6.80 | 6.82 | 6.78 | 6.79 | 6.49 | -0.21% | 314,086 |
| Jan 18, 2026 | 6.80 | 6.83 | 6.78 | 6.80 | 6.51 | 0.70% | 423,986 |
| Jan 15, 2026 | 6.81 | 6.81 | 6.73 | 6.75 | 6.46 | -0.88% | 578,337 |
| Jan 14, 2026 | 6.80 | 6.85 | 6.71 | 6.81 | 6.52 | 0.21% | 684,746 |
| Jan 13, 2026 | 6.62 | 6.84 | 6.62 | 6.80 | 6.51 | 2.41% | 2,870,462 |
| Jan 12, 2026 | 6.63 | 6.66 | 6.61 | 6.64 | 6.35 | 0.15% | 582,539 |
| Jan 11, 2026 | 6.60 | 6.67 | 6.60 | 6.63 | 6.34 | 0.41% | 468,820 |
| Jan 8, 2026 | 6.67 | 6.69 | 6.59 | 6.60 | 6.32 | -0.93% | 363,484 |
| Jan 7, 2026 | 6.75 | 6.80 | 6.66 | 6.67 | 6.38 | -1.59% | 1,060,061 |
| Jan 6, 2026 | 6.70 | 6.81 | 6.68 | 6.77 | 6.48 | 2.23% | 2,744,484 |
| Jan 5, 2026 | 6.69 | 6.74 | 6.61 | 6.63 | 6.34 | -0.66% | 881,196 |
| Jan 4, 2026 | 6.77 | 6.85 | 6.64 | 6.67 | 6.38 | 0.57% | 1,286,731 |
| Dec 31, 2025 | 6.69 | 6.75 | 6.62 | 6.63 | 6.35 | -0.84% | 575,554 |
| Dec 30, 2025 | 6.54 | 6.75 | 6.50 | 6.69 | 6.40 | 2.69% | 1,345,120 |
| Dec 29, 2025 | 6.49 | 6.59 | 6.48 | 6.51 | 6.23 | 0.34% | 534,954 |
| Dec 28, 2025 | 6.52 | 6.54 | 6.45 | 6.49 | 6.21 | -0.44% | 172,103 |
| Dec 25, 2025 | 6.58 | 6.59 | 6.52 | 6.52 | 6.24 | -0.55% | 197,582 |
| Dec 24, 2025 | 6.64 | 6.69 | 6.55 | 6.56 | 6.27 | -1.28% | 386,164 |
| Dec 23, 2025 | 6.43 | 6.67 | 6.42 | 6.64 | 6.35 | 3.78% | 1,356,299 |
| Dec 22, 2025 | 6.43 | 6.58 | 6.37 | 6.40 | 6.12 | -1.25% | 298,083 |
| Dec 21, 2025 | 6.34 | 6.48 | 6.34 | 6.48 | 6.20 | 2.52% | 477,689 |
| Dec 17, 2025 | 6.37 | 6.40 | 6.26 | 6.32 | 6.05 | -0.82% | 294,865 |
| Dec 16, 2025 | 6.40 | 6.40 | 6.37 | 6.37 | 6.10 | -0.17% | 75,685 |
| Dec 15, 2025 | 6.38 | 6.40 | 6.38 | 6.38 | 6.11 | 0.02% | 176,571 |
| Dec 14, 2025 | 6.40 | 6.42 | 6.38 | 6.38 | 6.11 | -0.50% | 336,764 |
| Dec 11, 2025 | 6.40 | 6.42 | 6.38 | 6.41 | 6.14 | 0.22% | 140,777 |
| Dec 10, 2025 | 6.46 | 6.46 | 6.40 | 6.40 | 6.12 | -0.30% | 22,748 |
| Dec 9, 2025 | 6.42 | 6.46 | 6.38 | 6.42 | 6.14 | 0.27% | 423,803 |
| Dec 8, 2025 | 6.41 | 6.41 | 6.38 | 6.40 | 6.13 | -0.25% | 49,010 |
| Dec 7, 2025 | 6.40 | 6.45 | 6.40 | 6.42 | 6.14 | 0.28% | 56,999 |
| Dec 4, 2025 | 6.40 | 6.46 | 6.38 | 6.40 | 6.12 | - | 256,701 |
| Dec 3, 2025 | 6.44 | 6.44 | 6.39 | 6.40 | 6.12 | -0.54% | 280,447 |
| Dec 2, 2025 | 6.45 | 6.45 | 6.37 | 6.44 | 6.16 | 0.55% | 326,728 |
| Dec 1, 2025 | 6.37 | 6.46 | 6.33 | 6.40 | 6.12 | 0.60% | 373,076 |