tiprankstipranks
Trending News
More News >
Mast Energy Developments PLC (GB:MAST)
LSE:MAST
UK Market
Advertisement

Mast Energy Developments PLC (MAST) Historical Prices

Compare
54 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 26, 2025
95.00
104.80
95.00
103.00
103.00
+7.29%
1,818,911
2.18
Sep 25, 2025
124.00
130.00
83.50
96.00
96.00
-22.33%
3,960,435
5.07
Sep 24, 2025
142.00
152.00
115.00
123.60
123.60
-12.96%
2,616,701
3.47
Sep 23, 2025
145.00
156.80
125.20
142.00
142.00
-1.25%
4,440,626
6.46
Sep 22, 2025
137.60
150.00
135.96
143.80
143.80
+6.52%
2,505,756
3.78
Sep 19, 2025
125.00
135.80
125.00
135.00
135.00
+6.97%
2,262,978
3.56
Sep 18, 2025
122.00
127.00
115.00
126.20
126.20
+6.77%
2,012,275
3.32
Sep 17, 2025
110.00
124.60
110.00
118.20
118.20
+8.44%
2,212,463
3.86
Sep 16, 2025
107.00
120.64
105.00
109.00
109.00
+3.81%
1,658,407
3.02
Sep 15, 2025
100.00
111.80
100.00
105.00
105.00
+6.65%
1,241,705
2.33
Sep 12, 2025
95.00
105.00
90.05
98.45
98.45
+8.19%
588,944
1.12
Sep 11, 2025
90.00
104.00
86.00
91.00
91.00
+8.33%
976,744
1.89
Sep 10, 2025
63.00
99.20
57.30
84.00
84.00
+29.23%
1,971,174
4.01
Sep 09, 2025
178.00
182.75
61.60
65.00
65.00
-63.05%
3,114,487
6.93
Sep 08, 2025
197.20
213.50
173.75
175.90
175.90
-5.94%
1,893,956
4.44
Sep 05, 2025
168.00
189.00
162.04
187.00
187.00
+14.79%
777,566
1.81
Sep 04, 2025
155.00
169.80
152.20
162.90
162.90
+1.18%
663,898
1.54
Sep 03, 2025
171.00
176.50
153.10
161.00
161.00
-5.85%
452,083
0.99
Sep 02, 2025
174.00
179.61
163.00
171.00
171.00
+1.18%
344,004
0.71
Sep 01, 2025
165.00
178.00
155.00
169.00
169.00
+6.96%
629,806
1.28
Aug 29, 2025
164.00
175.00
156.50
158.00
158.00
+0.96%
216,097
0.43
Aug 28, 2025
141.20
159.20
135.20
156.50
156.50
+11.79%
410,264
0.74
Aug 27, 2025
165.00
165.00
132.14
140.00
140.00
-10.83%
676,461
1.21
Aug 26, 2025
165.00
167.00
138.25
157.00
157.00
-2.18%
533,239
0.92
Aug 22, 2025
150.00
168.80
142.60
160.50
160.50
+8.08%
703,469
1.07
Aug 21, 2025
109.00
153.25
108.00
148.50
148.50
+42.79%
815,291
1.21
Aug 20, 2025
100.00
109.00
99.00
104.00
104.00
+4.00%
238,640
0.34
Aug 19, 2025
95.00
102.40
90.00
100.00
100.00
+9.29%
627,135
0.90
Aug 18, 2025
82.00
102.25
80.00
91.50
91.50
+14.37%
743,601
1.08
Aug 15, 2025
76.00
82.00
72.50
80.00
80.00
+5.26%
156,661
0.23
Aug 14, 2025
77.00
77.00
72.00
76.00
76.00
+7.04%
58,574
0.08
Aug 13, 2025
73.26
78.00
70.01
71.00
71.00
-2.07%
161,587
0.23
Aug 12, 2025
73.00
77.00
70.31
72.50
72.50
+3.94%
263,450
0.38
Aug 11, 2025
67.00
74.00
66.26
69.75
69.75
+9.41%
267,799
0.38
Aug 08, 2025
69.00
69.00
57.10
63.75
63.75
-1.92%
614,271
0.88
Aug 07, 2025
70.00
70.40
57.66
65.00
65.00
-9.60%
800,700
1.16
Aug 06, 2025
76.00
79.00
70.00
71.90
71.90
-0.14%
214,184
0.31
Aug 05, 2025
79.00
79.00
70.00
72.00
72.00
-5.26%
241,172
0.34
Aug 04, 2025
77.00
79.70
73.55
76.00
76.00
-2.88%
184,846
0.25
Aug 01, 2025
70.30
81.50
67.00
78.25
78.25
+5.74%
440,070
0.61
Jul 31, 2025
85.00
89.94
63.00
74.00
74.00
-6.33%
799,417
1.12
Jul 30, 2025
81.00
81.33
75.00
79.00
79.00
-2.47%
354,378
0.50
Jul 29, 2025
80.00
83.00
71.00
81.00
81.00
-0.92%
260,219
0.37
Jul 28, 2025
85.00
86.73
75.90
81.75
81.75
-2.68%
437,109
0.63
Jul 25, 2025
76.00
84.85
64.05
84.00
84.00
+7.01%
532,412
0.77
Jul 24, 2025
85.00
85.00
76.00
78.50
78.50
-3.68%
132,788
0.19
Jul 23, 2025
82.00
85.00
76.50
81.50
81.50
-2.40%
324,803
0.48
Jul 22, 2025
80.00
88.00
80.00
83.50
83.50
+9.87%
402,634
0.59
Jul 21, 2025
80.00
80.00
65.25
76.00
76.00
-3.12%
403,724
0.60
Jul 18, 2025
82.00
85.50
71.08
78.45
78.45
-0.70%
293,022
0.44
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis