MPHASIS.BOMPHASIS.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $2880.00 | $2882.35 | $2775.00 | $2804.85 | 2,185 |
| 1/13/2026 | $2833.15 | $2877.95 | $2815.05 | $2872.55 | 4,199 |
| 1/12/2026 | $2818.95 | $2847.25 | $2791.10 | $2831.65 | 5,145 |
| 1/9/2026 | $2818.00 | $2851.80 | $2794.20 | $2839.30 | 227,918 |
| 1/8/2026 | $2884.90 | $2889.30 | $2801.95 | $2822.95 | 218,922 |
| 1/7/2026 | $2801.25 | $2881.00 | $2801.25 | $2874.45 | 7,116 |
| 1/6/2026 | $2818.65 | $2837.70 | $2796.45 | $2816.65 | 1,926 |
| 1/5/2026 | $2800.00 | $2816.95 | $2761.05 | $2798.25 | 5,440 |
| 1/2/2026 | $2842.00 | $2842.00 | $2801.00 | $2807.75 | 1,339 |
| 1/1/2026 | $2745.95 | $2832.15 | $2745.95 | $2826.15 | 1,894 |
| 12/31/2025 | $2763.95 | $2804.95 | $2763.95 | $2790.75 | 1,761 |
| 12/30/2025 | $2813.00 | $2813.00 | $2773.55 | $2793.65 | 6,303 |
| 12/29/2025 | $2849.60 | $2870.00 | $2792.65 | $2801.70 | 3,687 |
| 12/26/2025 | $2880.05 | $2910.45 | $2842.10 | $2849.60 | 5,039 |
| 12/24/2025 | $2968.15 | $2968.15 | $2885.40 | $2892.25 | 4,183 |
| 12/23/2025 | $2879.05 | $2945.00 | $2867.10 | $2938.00 | 198,228 |
| 12/22/2025 | $2894.45 | $2901.80 | $2817.70 | $2887.20 | 14,472 |
| 12/19/2025 | $2893.35 | $2915.90 | $2873.60 | $2891.60 | 3,908 |
| 12/18/2025 | $2870.00 | $2917.10 | $2861.45 | $2886.85 | 31,551 |
| 12/17/2025 | $2860.80 | $2896.35 | $2856.20 | $2867.80 | 6,623 |
| 12/16/2025 | $2873.65 | $2881.45 | $2842.00 | $2860.80 | 2,688 |
| 12/15/2025 | $2873.20 | $2905.00 | $2861.35 | $2899.70 | 3,146 |
| 12/12/2025 | $2898.25 | $2927.95 | $2885.00 | $2913.10 | 4,071 |
| 12/11/2025 | $2888.70 | $2915.00 | $2849.05 | $2897.40 | 2,713 |
| 12/10/2025 | $2919.95 | $2919.95 | $2843.70 | $2855.25 | 2,458 |
| 12/9/2025 | $2868.75 | $2918.90 | $2843.00 | $2877.90 | 8,480 |
| 12/8/2025 | $2978.35 | $2978.35 | $2870.00 | $2898.20 | 5,860 |
| 12/5/2025 | $2892.35 | $2968.70 | $2892.35 | $2951.60 | 13,445 |
| 12/4/2025 | $2855.75 | $2933.05 | $2855.75 | $2910.40 | 14,243 |
| 12/3/2025 | $2840.00 | $2875.00 | $2831.45 | $2860.60 | 10,719 |
| 12/2/2025 | $2828.95 | $2850.00 | $2810.70 | $2839.75 | 2,391 |
| 12/1/2025 | $2817.05 | $2842.00 | $2809.75 | $2830.75 | 7,118 |
| 11/28/2025 | $2792.75 | $2819.70 | $2787.25 | $2809.75 | 6,633 |
| 11/27/2025 | $2800.10 | $2826.00 | $2783.00 | $2792.40 | 8,630 |
| 11/26/2025 | $2810.55 | $2821.65 | $2777.00 | $2799.80 | 15,180 |
| 11/25/2025 | $2769.25 | $2808.90 | $2760.95 | $2800.80 | 6,779 |
| 11/24/2025 | $2769.95 | $2820.20 | $2752.90 | $2764.85 | 24,710 |
| 11/21/2025 | $2737.95 | $2776.80 | $2713.85 | $2746.65 | 18,283 |
| 11/19/2025 | $2656.15 | $2724.40 | $2656.15 | $2712.80 | 35,107 |
| 11/18/2025 | $2651.05 | $2707.00 | $2625.00 | $2659.70 | 19.20M |
| 11/17/2025 | $2877.70 | $2877.70 | $2680.00 | $2689.30 | 9,551 |
| 11/14/2025 | $2780.05 | $2807.30 | $2744.30 | $2770.50 | 7,599 |
| 11/13/2025 | $2831.30 | $2841.15 | $2801.40 | $2818.90 | 2,672 |
| 11/12/2025 | $2808.60 | $2858.65 | $2801.75 | $2825.40 | 20,774 |
| 11/11/2025 | $2776.20 | $2798.25 | $2760.60 | $2780.70 | 2,465 |
| 11/10/2025 | $2706.55 | $2804.05 | $2706.55 | $2775.50 | 17,019 |
| 11/7/2025 | $2754.05 | $2761.00 | $2705.00 | $2739.30 | 23,556 |
| 11/6/2025 | $2742.15 | $2786.30 | $2742.15 | $2774.00 | 6,490 |
| 11/4/2025 | $2788.00 | $2811.00 | $2755.00 | $2766.10 | 7,153 |
| 11/3/2025 | $2785.35 | $2790.00 | $2732.50 | $2784.70 | 18,121 |
| 10/31/2025 | $2925.00 | $2958.90 | $2751.80 | $2763.15 | 34,044 |
| 10/30/2025 | $2880.05 | $2908.90 | $2854.50 | $2894.85 | 14,250 |
| 10/29/2025 | $2831.45 | $2896.70 | $2801.70 | $2876.90 | 37,859 |
| 10/28/2025 | $2900.70 | $2900.70 | $2817.35 | $2831.45 | 42,960 |
| 10/27/2025 | $2840.05 | $2896.80 | $2840.00 | $2888.15 | 19,913 |
| 10/24/2025 | $2838.80 | $2838.80 | $2798.60 | $2820.40 | 6,335 |
| 10/23/2025 | $2776.00 | $2823.55 | $2769.55 | $2801.10 | 9,576 |
| 10/21/2025 | $2732.10 | $2763.75 | $2732.00 | $2740.05 | 3,267 |
| 10/20/2025 | $2680.75 | $2752.00 | $2680.75 | $2748.05 | 7,001 |
| 10/17/2025 | $2762.35 | $2776.45 | $2689.50 | $2694.25 | 7,371 |
| 10/16/2025 | $2799.95 | $2800.00 | $2750.00 | $2784.65 | 2,392 |