MEEZA QSTP-LLC (Public) (QSE:MEZA)
Qatar
· Delayed Price · Currency is QAR 3.400
-0.048 (-1.39%)
At close: Apr 28, 2026
MEEZA QSTP-LLC (Public) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.37 | 3.46 | 3.37 | 3.40 | 3.40 | -1.39% | 859,537 |
| Apr 27, 2026 | 3.48 | 3.52 | 3.43 | 3.45 | 3.45 | -1.09% | 710,394 |
| Apr 26, 2026 | 3.50 | 3.51 | 3.49 | 3.49 | 3.49 | -0.40% | 175,757 |
| Apr 23, 2026 | 3.49 | 3.52 | 3.48 | 3.50 | 3.50 | 0.57% | 785,364 |
| Apr 22, 2026 | 3.45 | 3.53 | 3.45 | 3.48 | 3.48 | 0.12% | 1,057,460 |
| Apr 21, 2026 | 3.43 | 3.48 | 3.43 | 3.48 | 3.48 | 1.43% | 541,142 |
| Apr 20, 2026 | 3.43 | 3.47 | 3.39 | 3.43 | 3.43 | -0.09% | 419,228 |
| Apr 19, 2026 | 3.37 | 3.45 | 3.36 | 3.43 | 3.43 | 1.78% | 1,436,571 |
| Apr 16, 2026 | 3.39 | 3.47 | 3.33 | 3.37 | 3.37 | -2.57% | 2,238,673 |
| Apr 15, 2026 | 3.42 | 3.54 | 3.42 | 3.46 | 3.46 | 1.08% | 457,272 |
| Apr 14, 2026 | 3.34 | 3.56 | 3.33 | 3.42 | 3.42 | 2.33% | 1,883,431 |
| Apr 13, 2026 | 3.32 | 3.39 | 3.32 | 3.34 | 3.34 | 0.72% | 545,813 |
| Apr 12, 2026 | 3.30 | 3.33 | 3.30 | 3.32 | 3.32 | -0.81% | 175,945 |
| Apr 9, 2026 | 3.40 | 3.40 | 3.30 | 3.35 | 3.35 | -2.13% | 663,023 |
| Apr 8, 2026 | 3.27 | 3.42 | 3.27 | 3.42 | 3.42 | 4.72% | 872,486 |
| Apr 7, 2026 | 3.29 | 3.33 | 3.27 | 3.27 | 3.27 | -0.58% | 1,040,913 |
| Apr 6, 2026 | 3.30 | 3.33 | 3.27 | 3.29 | 3.29 | -0.33% | 364,976 |
| Apr 5, 2026 | 3.26 | 3.39 | 3.26 | 3.30 | 3.30 | 0.15% | 610,778 |
| Apr 2, 2026 | 3.26 | 3.39 | 3.26 | 3.29 | 3.29 | 0.77% | 759,546 |
| Apr 1, 2026 | 3.27 | 3.28 | 3.26 | 3.27 | 3.27 | -0.37% | 94,731 |
| Mar 31, 2026 | 3.29 | 3.33 | 3.26 | 3.28 | 3.28 | -1.71% | 461,523 |
| Mar 30, 2026 | 3.29 | 3.35 | 3.20 | 3.34 | 3.25 | 1.49% | 603,694 |
| Mar 29, 2026 | 3.28 | 3.30 | 3.23 | 3.29 | 3.20 | 0.34% | 220,275 |
| Mar 26, 2026 | 3.17 | 3.33 | 3.17 | 3.28 | 3.19 | 3.31% | 983,462 |
| Mar 25, 2026 | 3.13 | 3.20 | 3.12 | 3.17 | 3.09 | 0.28% | 1,068,210 |
| Mar 24, 2026 | 3.15 | 3.21 | 3.13 | 3.16 | 3.08 | -0.78% | 356,794 |
| Mar 18, 2026 | 3.12 | 3.20 | 3.12 | 3.19 | 3.10 | 1.46% | 637,008 |
| Mar 17, 2026 | 3.17 | 3.17 | 3.09 | 3.14 | 3.06 | -1.04% | 381,931 |
| Mar 16, 2026 | 3.15 | 3.20 | 3.10 | 3.17 | 3.09 | 0.47% | 279,492 |
| Mar 15, 2026 | 3.17 | 3.18 | 3.15 | 3.16 | 3.08 | -0.06% | 34,041 |
| Mar 12, 2026 | 3.11 | 3.28 | 3.11 | 3.16 | 3.08 | -1.25% | 858,691 |
| Mar 11, 2026 | 3.24 | 3.26 | 3.20 | 3.20 | 3.12 | -2.41% | 252,147 |
| Mar 10, 2026 | 3.20 | 3.28 | 3.17 | 3.28 | 3.20 | 6.12% | 635,098 |
| Mar 9, 2026 | 3.23 | 3.26 | 3.04 | 3.09 | 3.01 | -4.16% | 520,136 |
| Mar 8, 2026 | 3.31 | 3.31 | 3.22 | 3.22 | 3.14 | -2.57% | 481,324 |
| Mar 5, 2026 | 3.32 | 3.36 | 3.24 | 3.31 | 3.22 | -0.15% | 145,486 |
| Mar 4, 2026 | 3.18 | 3.31 | 3.18 | 3.31 | 3.23 | 4.08% | 155,359 |
| Mar 3, 2026 | 3.18 | 3.23 | 3.17 | 3.18 | 3.10 | -2.33% | 163,399 |
| Mar 2, 2026 | 3.17 | 3.36 | 3.17 | 3.26 | 3.18 | -3.15% | 287,812 |
| Feb 26, 2026 | 3.31 | 3.37 | 3.31 | 3.37 | 3.28 | 1.69% | 924,340 |
| Feb 25, 2026 | 3.35 | 3.37 | 3.31 | 3.31 | 3.23 | -1.78% | 40,974 |
| Feb 24, 2026 | 3.35 | 3.44 | 3.35 | 3.37 | 3.28 | 1.38% | 644,158 |
| Feb 23, 2026 | 3.34 | 3.36 | 3.27 | 3.32 | 3.24 | -0.75% | 427,015 |
| Feb 22, 2026 | 3.36 | 3.43 | 3.35 | 3.35 | 3.26 | -1.79% | 323,133 |
| Feb 19, 2026 | 3.50 | 3.50 | 3.40 | 3.41 | 3.32 | -3.01% | 490,137 |
| Feb 18, 2026 | 3.50 | 3.59 | 3.50 | 3.52 | 3.43 | 0.46% | 351,154 |
| Feb 17, 2026 | 3.39 | 3.55 | 3.39 | 3.50 | 3.41 | 3.31% | 1,755,495 |
| Feb 16, 2026 | 3.39 | 3.41 | 3.36 | 3.39 | 3.30 | -0.03% | 509,987 |
| Feb 15, 2026 | 3.39 | 3.40 | 3.38 | 3.39 | 3.30 | - | 623,979 |
| Feb 12, 2026 | 3.36 | 3.40 | 3.36 | 3.39 | 3.30 | 0.24% | 284,291 |
| Feb 11, 2026 | 3.37 | 3.39 | 3.37 | 3.38 | 3.29 | 0.09% | 159,847 |
| Feb 9, 2026 | 3.38 | 3.39 | 3.35 | 3.38 | 3.29 | 0.21% | 215,323 |
| Feb 8, 2026 | 3.34 | 3.39 | 3.34 | 3.37 | 3.29 | 0.93% | 226,113 |
| Feb 5, 2026 | 3.34 | 3.36 | 3.34 | 3.34 | 3.25 | -0.36% | 321,092 |
| Feb 4, 2026 | 3.34 | 3.38 | 3.32 | 3.35 | 3.27 | -0.12% | 200,278 |
| Feb 3, 2026 | 3.32 | 3.37 | 3.32 | 3.36 | 3.27 | 1.11% | 171,237 |
| Feb 2, 2026 | 3.29 | 3.33 | 3.28 | 3.32 | 3.23 | 0.42% | 325,624 |
| Feb 1, 2026 | 3.31 | 3.34 | 3.30 | 3.31 | 3.22 | -0.09% | 148,059 |
| Jan 29, 2026 | 3.34 | 3.34 | 3.31 | 3.31 | 3.22 | -0.75% | 179,706 |
| Jan 28, 2026 | 3.31 | 3.34 | 3.31 | 3.33 | 3.25 | 0.73% | 223,515 |
| Jan 27, 2026 | 3.31 | 3.32 | 3.31 | 3.31 | 3.22 | -0.15% | 155,608 |
| Jan 26, 2026 | 3.32 | 3.36 | 3.30 | 3.31 | 3.23 | -0.03% | 183,857 |
| Jan 25, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.23 | -1.02% | 118,108 |
| Jan 22, 2026 | 3.36 | 3.36 | 3.32 | 3.35 | 3.26 | -0.27% | 114,575 |
| Jan 21, 2026 | 3.37 | 3.38 | 3.32 | 3.36 | 3.27 | -0.09% | 272,897 |
| Jan 20, 2026 | 3.33 | 3.39 | 3.26 | 3.36 | 3.28 | 0.90% | 642,523 |
| Jan 19, 2026 | 3.35 | 3.37 | 3.33 | 3.33 | 3.25 | -0.54% | 114,077 |
| Jan 18, 2026 | 3.33 | 3.39 | 3.33 | 3.35 | 3.26 | 1.55% | 477,576 |
| Jan 15, 2026 | 3.35 | 3.37 | 3.26 | 3.30 | 3.21 | -2.14% | 732,332 |
| Jan 14, 2026 | 3.33 | 3.42 | 3.33 | 3.37 | 3.28 | -1.00% | 516,731 |
| Jan 13, 2026 | 3.40 | 3.45 | 3.40 | 3.40 | 3.32 | 0.12% | 641,928 |
| Jan 12, 2026 | 3.41 | 3.44 | 3.37 | 3.40 | 3.31 | -0.41% | 962,153 |
| Jan 11, 2026 | 3.41 | 3.43 | 3.41 | 3.41 | 3.33 | 0.26% | 535,922 |
| Jan 8, 2026 | 3.42 | 3.42 | 3.40 | 3.41 | 3.32 | -0.79% | 923,914 |
| Jan 7, 2026 | 3.38 | 3.43 | 3.38 | 3.43 | 3.34 | 1.72% | 2,104,955 |
| Jan 6, 2026 | 3.37 | 3.40 | 3.37 | 3.37 | 3.29 | 0.24% | 295,899 |
| Jan 5, 2026 | 3.36 | 3.39 | 3.34 | 3.37 | 3.28 | 0.21% | 454,892 |
| Jan 4, 2026 | 3.39 | 3.40 | 3.34 | 3.36 | 3.27 | -1.18% | 107,164 |
| Dec 31, 2025 | 3.32 | 3.40 | 3.32 | 3.40 | 3.31 | 1.04% | 2,183,040 |
| Dec 30, 2025 | 3.35 | 3.36 | 3.32 | 3.36 | 3.28 | -0.09% | 536,731 |
| Dec 29, 2025 | 3.34 | 3.37 | 3.32 | 3.37 | 3.28 | 0.39% | 667,425 |
| Dec 28, 2025 | 3.36 | 3.38 | 3.35 | 3.35 | 3.27 | -0.15% | 674,451 |
| Dec 25, 2025 | 3.35 | 3.39 | 3.33 | 3.36 | 3.27 | 0.24% | 251,704 |
| Dec 24, 2025 | 3.38 | 3.40 | 3.35 | 3.35 | 3.27 | -0.71% | 175,278 |
| Dec 23, 2025 | 3.36 | 3.39 | 3.35 | 3.38 | 3.29 | 0.60% | 120,757 |
| Dec 22, 2025 | 3.34 | 3.42 | 3.34 | 3.36 | 3.27 | 0.51% | 208,746 |
| Dec 21, 2025 | 3.38 | 3.38 | 3.34 | 3.34 | 3.25 | -1.18% | 110,144 |
| Dec 17, 2025 | 3.37 | 3.39 | 3.34 | 3.38 | 3.29 | 0.21% | 200,279 |
| Dec 16, 2025 | 3.38 | 3.41 | 3.37 | 3.37 | 3.29 | -0.12% | 158,569 |
| Dec 15, 2025 | 3.38 | 3.42 | 3.37 | 3.38 | 3.29 | -0.21% | 199,266 |
| Dec 14, 2025 | 3.36 | 3.40 | 3.34 | 3.38 | 3.30 | -0.09% | 225,506 |
| Dec 11, 2025 | 3.40 | 3.42 | 3.36 | 3.39 | 3.30 | -0.56% | 289,252 |
| Dec 10, 2025 | 3.43 | 3.43 | 3.40 | 3.40 | 3.32 | -0.76% | 131,435 |
| Dec 9, 2025 | 3.36 | 3.49 | 3.36 | 3.43 | 3.34 | 2.08% | 2,135,443 |
| Dec 8, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.27 | -0.41% | 23,514 |
| Dec 7, 2025 | 3.35 | 3.39 | 3.35 | 3.37 | 3.29 | 0.27% | 70,502 |
| Dec 4, 2025 | 3.33 | 3.40 | 3.33 | 3.37 | 3.28 | -0.41% | 84,629 |
| Dec 3, 2025 | 3.38 | 3.39 | 3.36 | 3.38 | 3.29 | -0.53% | 223,725 |
| Dec 2, 2025 | 3.41 | 3.41 | 3.37 | 3.40 | 3.31 | -0.03% | 166,267 |
| Dec 1, 2025 | 3.40 | 3.40 | 3.35 | 3.40 | 3.31 | -0.03% | 575,089 |