MSE, ENER End of Day and Historical Stock Data []

27 Aug 2025

LAST: 4.870	CHANGE: 0.13	OPEN: 4.990	HIGH: 4.990	ASK: 0.000	VOLUME: 7.3K
LAST: 4.870	CHG(%): 2.60	PREV: 5.000	LOW: 4.800	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
27 Aug 25	4.990	4.990	4.800	4.870	7.3K
25 Aug 25	4.800	5.040	4.800	5.000	16.7K
22 Aug 25	4.910	5.000	4.660	4.700	11.1K
21 Aug 25	4.950	4.950	4.910	4.910	12.4K
20 Aug 25	5.000	5.000	4.950	4.950	9.7K
19 Aug 25	5.080	5.100	5.000	5.000	6K
18 Aug 25	4.850	5.100	4.850	5.080	28.8K
15 Aug 25	4.860	5.000	4.820	4.990	17.6K
14 Aug 25	4.600	5.260	4.600	4.940	40.6K
13 Aug 25	4.740	4.740	4.610	4.610	3.9K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

4.870