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

Mast Energy Developments PLC (MAST) Historical Prices

Compare
102 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
21.00
22.50
15.00
19.48
19.48
-7.26%
7,758,613
3.65
Oct 17, 2025
29.00
32.25
20.21
21.00
21.00
-27.59%
11,727,510
6.03
Oct 16, 2025
27.00
31.00
26.00
29.00
29.00
+6.42%
3,653,495
1.93
Oct 15, 2025
23.00
34.90
22.10
27.25
27.25
+18.48%
10,291,930
5.91
Oct 14, 2025
25.25
26.50
18.00
23.00
23.00
+2.22%
5,243,065
3.15
Oct 13, 2025
32.80
34.75
22.00
22.50
22.50
-30.45%
7,084,041
4.54
Oct 10, 2025
49.15
49.85
30.00
32.35
32.35
-32.60%
12,186,030
8.89
Oct 09, 2025
60.00
61.90
43.55
48.00
48.00
-21.31%
3,920,044
2.96
Oct 08, 2025
63.00
64.90
50.00
61.00
61.00
+3.48%
4,292,990
3.41
Oct 07, 2025
52.00
60.00
51.00
58.95
58.95
+15.59%
5,032,745
4.23
Oct 06, 2025
47.00
53.00
46.50
51.00
51.00
+13.33%
4,067,384
3.57
Oct 03, 2025
43.00
45.80
40.00
45.00
45.00
+9.76%
2,359,236
2.13
Oct 02, 2025
40.00
44.30
37.80
41.00
41.00
+2.50%
2,599,333
2.44
Oct 01, 2025
47.50
51.00
37.00
40.00
40.00
-12.09%
3,785,742
3.75
Sep 30, 2025
88.00
95.00
39.00
45.50
45.50
-44.78%
8,319,955
9.43
Sep 29, 2025
107.00
115.00
82.00
82.40
82.40
-20.00%
1,549,862
1.80
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
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