Stock Details of M
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 28 |
3618.9500 |
3620.9500 |
3534.7500 |
3572.4500 |
102220 |
2026-01-22 |
| 28 |
3524.1499 |
3587.6001 |
3518.5000 |
3552.3999 |
54191 |
2026-01-21 |
| 28 |
3641.8501 |
3677.0500 |
3540.0500 |
3553.8000 |
34368 |
2026-01-20 |
| 28 |
3716.7500 |
3716.7500 |
3615.3000 |
3657.4500 |
21093 |
2026-01-19 |
| 28 |
3676.3999 |
3730.0000 |
3653.0000 |
3658.7500 |
37972 |
2026-01-16 |
| 28 |
3649.3999 |
3649.3999 |
3649.3999 |
3649.3999 |
0 |
2026-01-15 |
| 28 |
3661.5000 |
3680.8999 |
3634.1499 |
3649.3999 |
351276 |
2026-01-14 |
| 28 |
3686.7500 |
3706.2500 |
3631.3000 |
3658.2000 |
72064 |
2026-01-13 |
| 28 |
3677.0500 |
3712.9500 |
3600.0000 |
3681.1499 |
29942 |
2026-01-12 |
| 28 |
3714.9500 |
3748.0000 |
3668.3999 |
3677.0500 |
31828 |
2026-01-09 |
| 28 |
3720.0500 |
3756.3999 |
3694.8000 |
3724.1499 |
192638 |
2026-01-08 |
| 28 |
3800.0500 |
3805.0000 |
3719.0000 |
3748.0500 |
49199 |
2026-01-07 |
| 28 |
3780.2000 |
3818.3000 |
3757.0000 |
3784.7000 |
30093 |
2026-01-06 |
| 28 |
3802.0500 |
3840.0000 |
3785.1499 |
3791.5500 |
27694 |
2026-01-05 |
| 28 |
3764.0000 |
3811.0000 |
3747.5000 |
3801.8000 |
64943 |
2026-01-02 |
| 28 |
3722.0000 |
3774.0000 |
3722.0000 |
3761.7000 |
205567 |
2026-01-01 |
| 28 |
3659.9500 |
3722.0000 |
3640.0000 |
3709.6001 |
82516 |
2025-12-31 |
| 28 |
3606.8501 |
3684.8501 |
3579.3501 |
3663.5000 |
32187 |
2025-12-30 |
| 28 |
3633.3000 |
3640.2500 |
3588.0500 |
3591.7000 |
68958 |
2025-12-29 |
| 28 |
3621.2000 |
3645.0000 |
3615.2000 |
3621.2000 |
128604 |
2025-12-26 |
| 28 |
3637.6001 |
3637.6001 |
3637.6001 |
3637.6001 |
0 |
2025-12-25 |
| 28 |
3622.0000 |
3657.1001 |
3610.7000 |
3637.6001 |
79529 |
2025-12-24 |
| 28 |
3615.2000 |
3636.9500 |
3604.5000 |
3624.8000 |
22899 |
2025-12-23 |
| 28 |
3601.0000 |
3625.0500 |
3576.3501 |
3614.4500 |
19164 |
2025-12-22 |
| 28 |
3584.0000 |
3614.9500 |
3558.4500 |
3602.8999 |
24164 |
2025-12-19 |
| 28 |
3618.1499 |
3618.1499 |
3540.0000 |
3587.0000 |
746354 |
2025-12-18 |
| 28 |
3624.0500 |
3640.7500 |
3594.0000 |
3613.0500 |
34368 |
2025-12-17 |
| 28 |
3606.8501 |
3633.2500 |
3577.0000 |
3622.7500 |
38745 |
2025-12-16 |
| 28 |
3649.6499 |
3660.5500 |
3604.0000 |
3607.5500 |
34957 |
2025-12-15 |
| 28 |
3689.2000 |
3694.8501 |
3659.7500 |
3678.8999 |
13865 |
2025-12-12 |
| 28 |
3626.0000 |
3670.3999 |
3616.2000 |
3665.1001 |
253380 |
2025-12-11 |
| 28 |
3660.0000 |
3695.0000 |
3626.0000 |
3629.9500 |
108939 |
2025-12-10 |
| 28 |
3661.9500 |
3672.8999 |
3606.2000 |
3639.3000 |
49688 |
2025-12-09 |
| 28 |
3739.8501 |
3739.8501 |
3670.7000 |
3681.0500 |
22535 |
2025-12-08 |
| 28 |
3669.9500 |
3722.5000 |
3643.7500 |
3716.4500 |
42155 |
2025-12-05 |
| 28 |
3655.8999 |
3678.3000 |
3624.0500 |
3671.3999 |
269121 |
2025-12-04 |
| 28 |
3736.0500 |
3741.0000 |
3640.6001 |
3650.1499 |
83297 |
2025-12-03 |
| 28 |
3739.8501 |
3749.1001 |
3710.5500 |
3716.5000 |
35909 |
2025-12-02 |
| 28 |
3758.2000 |
3796.0000 |
3730.0000 |
3740.2500 |
60216 |
2025-12-01 |
| 28 |
3685.0500 |
3769.0000 |
3685.0500 |
3757.8000 |
133987 |
2025-11-28 |
| 28 |
3724.6499 |
3724.6499 |
3665.5000 |
3681.5500 |
320181 |
2025-11-27 |
| 28 |
3678.0000 |
3707.8000 |
3668.6499 |
3685.3999 |
49945 |
2025-11-26 |
| 28 |
3677.2500 |
3695.0000 |
3653.3999 |
3669.4500 |
19739 |
2025-11-25 |
| 28 |
3748.9500 |
3749.0000 |
3676.2500 |
3689.3501 |
87262 |
2025-11-24 |
| 28 |
3749.6001 |
3777.7000 |
3729.7500 |
3748.9500 |
63831 |
2025-11-21 |
| 28 |
3749.5500 |
3758.3999 |
3709.5500 |
3716.0000 |
242854 |
2025-11-20 |
| 28 |
3688.7000 |
3745.7000 |
3667.4500 |
3722.2000 |
50319 |
2025-11-19 |
| 28 |
3720.2000 |
3732.0500 |
3688.7000 |
3696.1001 |
197097 |
2025-11-18 |
| 28 |
3697.7500 |
3754.5000 |
3686.3999 |
3735.1499 |
305324 |
2025-11-17 |
| 28 |
3704.9500 |
3715.8000 |
3660.0000 |
3694.0500 |
51699 |
2025-11-14 |
| 28 |
3754.8501 |
3754.8501 |
3688.7000 |
3699.2000 |
297737 |
2025-11-13 |
| 28 |
3754.1499 |
3780.2000 |
3739.0000 |
3753.6001 |
75357 |
2025-11-12 |
| 28 |
3700.0000 |
3759.0000 |
3671.0000 |
3751.1499 |
70234 |
2025-11-11 |
| 28 |
3691.6001 |
3714.5500 |
3646.3000 |
3663.2500 |
60687 |
2025-11-10 |
| 28 |
3628.9500 |
3718.0000 |
3567.3999 |
3691.6001 |
89111 |
2025-11-07 |
| 28 |
3603.4500 |
3674.8999 |
3586.2500 |
3618.0000 |
466549 |
2025-11-06 |
| 28 |
3581.5500 |
3581.5500 |
3581.5500 |
3581.5500 |
0 |
2025-11-05 |
| 28 |
3562.3501 |
3631.0000 |
3537.6499 |
3581.5500 |
75986 |
2025-11-04 |
| 28 |
3517.7000 |
3589.3501 |
3514.4500 |
3548.5500 |
47407 |
2025-11-03 |
| 28 |
3508.0500 |
3526.0000 |
3483.2000 |
3486.3501 |
170162 |
2025-10-31 |
| 28 |
3541.1499 |
3551.1499 |
3496.0500 |
3500.8999 |
175278 |
2025-10-30 |
| 28 |
3579.0000 |
3579.0000 |
3522.0000 |
3535.4500 |
81217 |
2025-10-29 |
| 28 |
3610.0000 |
3623.3999 |
3561.5000 |
3576.5500 |
39238 |
2025-10-28 |
| 28 |
3634.6499 |
3634.6499 |
3594.0000 |
3611.9500 |
31353 |
2025-10-27 |
| 28 |
3629.8999 |
3655.0000 |
3615.3000 |
3624.8000 |
32811 |
2025-10-24 |
| 28 |
3659.8999 |
3659.8999 |
3600.0000 |
3622.7000 |
274717 |
2025-10-23 |
| 28 |
3598.1499 |
3629.0000 |
3598.1499 |
3619.6499 |
20886 |
2025-10-21 |
| 28 |
3679.9500 |
3679.9500 |
3593.4500 |
3598.1001 |
64878 |
2025-10-20 |
| 28 |
3560.0000 |
3655.0000 |
3559.8000 |
3648.4500 |
131269 |
2025-10-17 |
| 28 |
3499.1001 |
3571.8999 |
3499.1001 |
3561.0500 |
281140 |
2025-10-16 |
| 28 |
3459.5500 |
3500.0000 |
3459.5500 |
3497.2500 |
47176 |
2025-10-15 |
| 28 |
3483.7500 |
3485.1001 |
3426.6499 |
3459.5500 |
46067 |
2025-10-14 |
| 28 |
3430.0500 |
3470.5500 |
3430.0500 |
3459.2500 |
35595 |
2025-10-13 |
| 28 |
3439.8999 |
3471.3999 |
3397.0000 |
3454.5500 |
28152 |
2025-10-10 |
| 28 |
3450.0500 |
3473.8501 |
3424.8000 |
3443.0000 |
281815 |
2025-10-09 |
| 28 |
3497.8000 |
3507.3501 |
3421.8501 |
3426.0500 |
87898 |
2025-10-08 |
| 28 |
3471.0000 |
3521.8000 |
3465.6001 |
3492.8501 |
57453 |
2025-10-07 |
| 28 |
3478.8000 |
3479.4500 |
3426.3501 |
3471.0500 |
62051 |
2025-10-06 |
| 28 |
3469.3501 |
3487.8000 |
3404.2500 |
3461.6499 |
34484 |
2025-10-03 |
| 28 |
3463.0000 |
3463.0000 |
3463.0000 |
3463.0000 |
0 |
2025-10-02 |
| 28 |
3412.3501 |
3500.0000 |
3412.3501 |
3463.0000 |
288732 |
2025-10-01 |
| 28 |
3438.3501 |
3452.8000 |
3394.3501 |
3426.6499 |
39408 |
2025-09-30 |
| 28 |
3420.0000 |
3457.0000 |
3412.6001 |
3416.8999 |
108828 |
2025-09-29 |
| 28 |
3524.4500 |
3543.1001 |
3392.0000 |
3397.1499 |
101936 |
2025-09-26 |
| 28 |
3561.1499 |
3584.7500 |
3520.6499 |
3527.8000 |
88673 |
2025-09-25 |
| 28 |
3615.5500 |
3625.0000 |
3567.3999 |
3574.6001 |
90192 |
2025-09-24 |
| 28 |
3585.0500 |
3680.0000 |
3585.0500 |
3615.5500 |
53696 |
2025-09-23 |
| 28 |
3603.1499 |
3615.6001 |
3567.6499 |
3583.6001 |
42536 |
2025-09-22 |
| 28 |
3604.9500 |
3636.0000 |
3585.0000 |
3592.6001 |
38254 |
2025-09-19 |
| 28 |
3635.1001 |
3649.8999 |
3602.2000 |
3641.0500 |
220119 |
2025-09-18 |
| 28 |
3610.0000 |
3644.5000 |
3591.9500 |
3633.3000 |
150961 |
2025-09-17 |
| 28 |
3535.0000 |
3617.1499 |
3532.5000 |
3607.5500 |
68109 |
2025-09-16 |
| 28 |
3591.0000 |
3599.8999 |
3526.5500 |
3529.3501 |
40635 |
2025-09-15 |
| 28 |
3580.1499 |
3639.4500 |
3580.1499 |
3589.3999 |
70973 |
2025-09-12 |
| 28 |
3612.5000 |
3641.4500 |
3579.1499 |
3595.8999 |
258753 |
2025-09-11 |
| 28 |
3697.2000 |
3709.6499 |
3592.1499 |
3605.2000 |
167269 |
2025-09-10 |
| 28 |
3703.0000 |
3723.0000 |
3673.0000 |
3696.3999 |
119669 |
2025-09-09 |
| 28 |
3562.1499 |
3713.0000 |
3562.1499 |
3702.6001 |
191554 |
2025-09-08 |
| 28 |
3511.0500 |
3578.0000 |
3495.2500 |
3561.5500 |
136218 |
2025-09-05 |
| 28 |
3526.9500 |
3539.2500 |
3465.0000 |
3480.2500 |
416597 |
2025-09-04 |
| 28 |
3259.0000 |
3292.6001 |
3232.8000 |
3284.5500 |
174181 |
2025-09-03 |
| 28 |
3339.9500 |
3339.9500 |
3223.0000 |
3233.8000 |
75109 |
2025-09-02 |
| 28 |
3195.0000 |
3324.7500 |
3195.0000 |
3315.0000 |
72580 |
2025-09-01 |
| 28 |
3332.9500 |
3332.9500 |
3186.6001 |
3198.1499 |
192374 |
2025-08-29 |
| 28 |
3374.0000 |
3374.0000 |
3289.0000 |
3295.6499 |
55196 |
2025-08-28 |
| 28 |
3330.8999 |
3330.8999 |
3330.8999 |
3330.8999 |
0 |
2025-08-27 |
| 28 |
3399.6499 |
3405.3999 |
3317.7000 |
3330.8999 |
518595 |
2025-08-26 |
| 28 |
3430.0000 |
3430.1001 |
3382.0000 |
3399.6499 |
242739 |
2025-08-25 |
| 28 |
3375.3501 |
3419.7000 |
3375.3501 |
3402.5500 |
146988 |
2025-08-22 |
| 28 |
3405.0000 |
3409.8999 |
3370.3000 |
3373.2000 |
110563 |
2025-08-21 |
| 28 |
3350.0500 |
3404.8000 |
3336.0000 |
3394.0500 |
73177 |
2025-08-20 |
| 28 |
3397.3999 |
3400.0000 |
3338.7000 |
3354.7500 |
44142 |
2025-08-19 |
| 28 |
3330.2000 |
3430.0000 |
3330.2000 |
3380.9500 |
181780 |
2025-08-18 |
| 28 |
3284.0000 |
3305.0000 |
3261.1499 |
3265.5000 |
97599 |
2025-08-14 |
| 28 |
3256.0000 |
3297.8000 |
3239.0000 |
3282.6499 |
85296 |
2025-08-13 |
| 28 |
3184.3999 |
3252.0000 |
3184.3999 |
3236.5500 |
39828 |
2025-08-12 |
| 28 |
3146.4500 |
3192.2500 |
3129.8000 |
3184.2000 |
102921 |
2025-08-11 |
| 28 |
3226.5500 |
3226.5500 |
3136.3000 |
3146.2500 |
20044 |
2025-08-08 |
| 28 |
3212.3999 |
3229.8501 |
3162.0000 |
3210.6499 |
49889 |
2025-08-07 |
| 28 |
3220.0000 |
3240.0000 |
3180.0000 |
3228.0000 |
60412 |
2025-08-06 |
| 28 |
3185.1499 |
3221.1499 |
3171.0000 |
3210.2500 |
132028 |
2025-08-05 |
| 28 |
3151.2000 |
3222.0000 |
3151.2000 |
3200.0000 |
83193 |
2025-08-04 |
| 28 |
3220.0000 |
3220.0000 |
3117.2500 |
3160.2000 |
394808 |
2025-08-01 |
| 28 |
3226.0000 |
3239.0000 |
3136.1499 |
3203.5500 |
126778 |
2025-07-31 |