Manufacture De Panneaux Bois Du Sud (BVMT:MPBS)
Tunisia · Delayed Price · Currency is TND 8.20
+0.20 (2.50%)
At close: Dec 18, 2025
BVMT:MPBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 8.20 | 8.20 | 7.87 | 8.00 | 8.00 | -2.32% | 7,168 |
| Dec 15, 2025 | 8.10 | 8.20 | 8.10 | 8.19 | 8.19 | 1.11% | 5,851 |
| Dec 12, 2025 | 8.11 | 8.16 | 8.00 | 8.10 | 8.10 | -0.25% | 3,483 |
| Dec 11, 2025 | 8.12 | 8.13 | 8.12 | 8.12 | 8.12 | - | 1,791 |
| Dec 10, 2025 | 8.13 | 8.13 | 7.84 | 8.12 | 8.12 | 1.50% | 3,870 |
| Dec 9, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | - | 6,064 |
| Dec 8, 2025 | 8.00 | 8.08 | 7.80 | 8.00 | 8.00 | - | 4,160 |
| Dec 5, 2025 | 8.12 | 8.12 | 8.00 | 8.00 | 8.00 | -1.23% | 12,561 |
| Dec 4, 2025 | 8.03 | 8.13 | 8.03 | 8.10 | 8.10 | 0.75% | 8,940 |
| Dec 3, 2025 | 7.93 | 8.04 | 7.93 | 8.04 | 8.04 | 1.39% | 4,975 |
| Dec 2, 2025 | 7.84 | 7.99 | 7.80 | 7.93 | 7.93 | 1.15% | 1,446 |
| Dec 1, 2025 | 7.80 | 7.99 | 7.50 | 7.84 | 7.84 | 0.51% | 3,119 |
| Nov 28, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 12,667 |
| Nov 27, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 510 |
| Nov 26, 2025 | 7.80 | 7.80 | 7.76 | 7.80 | 7.80 | - | 899 |
| Nov 25, 2025 | 7.80 | 7.90 | 7.75 | 7.80 | 7.80 | - | 4,529 |
| Nov 24, 2025 | 7.98 | 7.98 | 7.80 | 7.80 | 7.80 | - | 2,526 |
| Nov 21, 2025 | 7.80 | 8.09 | 7.80 | 7.80 | 7.80 | -2.50% | 13,130 |
| Nov 20, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | -0.62% | 26,866 |
| Nov 19, 2025 | 8.19 | 8.19 | 8.05 | 8.05 | 8.05 | - | 1,505 |
| Nov 18, 2025 | 8.00 | 8.10 | 8.00 | 8.05 | 8.05 | 0.63% | 5,169 |
| Nov 17, 2025 | 8.00 | 8.00 | 7.99 | 8.00 | 8.00 | - | 6,000 |
| Nov 14, 2025 | 7.80 | 8.15 | 7.80 | 8.00 | 8.00 | 2.43% | 7,981 |
| Nov 13, 2025 | 8.00 | 8.00 | 7.80 | 7.81 | 7.81 | 0.13% | 3,418 |
| Nov 12, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.26% | 512 |
| Nov 11, 2025 | 7.70 | 7.99 | 7.70 | 7.98 | 7.98 | 3.64% | 5,802 |
| Nov 10, 2025 | 7.80 | 7.80 | 7.69 | 7.70 | 7.70 | - | 114 |
| Nov 7, 2025 | 7.76 | 7.76 | 7.65 | 7.70 | 7.70 | - | 3,061 |
| Nov 6, 2025 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | -0.90% | 386 |
| Nov 5, 2025 | 7.80 | 7.80 | 7.55 | 7.77 | 7.77 | -0.38% | 1,539 |
| Nov 4, 2025 | 7.77 | 7.90 | 7.47 | 7.80 | 7.80 | -0.64% | 2,086 |
| Nov 3, 2025 | 7.85 | 7.90 | 7.85 | 7.85 | 7.85 | - | 128 |
| Oct 31, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | 620 |
| Oct 30, 2025 | 7.96 | 7.96 | 7.66 | 7.90 | 7.90 | 3.13% | 2,400 |
| Oct 29, 2025 | 8.00 | 8.00 | 7.66 | 7.66 | 7.66 | -1.67% | 610 |
| Oct 28, 2025 | 7.79 | 7.79 | 7.55 | 7.79 | 7.79 | -0.13% | 695 |
| Oct 27, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | - | 171 |
| Oct 24, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.51% | 1,673 |
| Oct 23, 2025 | 7.85 | 7.85 | 7.70 | 7.84 | 7.84 | -2.00% | 66,296 |
| Oct 22, 2025 | 8.00 | 8.00 | 7.85 | 8.00 | 8.00 | - | 5,832 |
| Oct 21, 2025 | 7.98 | 8.00 | 7.82 | 8.00 | 8.00 | - | 1,813 |
| Oct 17, 2025 | 7.91 | 8.00 | 7.90 | 8.00 | 8.00 | - | 701 |
| Oct 16, 2025 | 7.86 | 8.00 | 7.86 | 8.00 | 8.00 | - | 1,290 |
| Oct 14, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | - | 141 |
| Oct 13, 2025 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 32,782 |
| Oct 10, 2025 | 8.01 | 8.10 | 7.80 | 8.10 | 8.10 | - | 1,124 |
| Oct 8, 2025 | 8.10 | 8.10 | 8.01 | 8.10 | 8.10 | 1.12% | 29 |
| Oct 7, 2025 | 8.10 | 8.10 | 8.01 | 8.01 | 8.01 | -2.08% | 330 |
| Oct 6, 2025 | 8.17 | 8.18 | 8.00 | 8.18 | 8.18 | 0.12% | 202 |
| Oct 3, 2025 | 8.10 | 8.19 | 8.00 | 8.17 | 8.17 | -0.12% | 6,027 |