Manufacturas de Papel, C.A. (CCSE:MPA)
Venezuela · Delayed Price · Currency is VES 80.00
+19.00 (31.15%)
At close: Feb 9, 2026
CCSE:MPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 85.00 | 91.00 | 76.00 | 80.00 | 80.00 | 31.15% | 80,911 |
| Feb 6, 2026 | 67.08 | 76.00 | 67.08 | 61.00 | 61.00 | - | 23,292 |
| Feb 5, 2026 | 55.00 | 61.00 | 52.05 | 61.00 | 61.00 | 21.88% | 30,073 |
| Feb 4, 2026 | 47.30 | 52.02 | 47.30 | 50.05 | 50.05 | 16.40% | 52,777 |
| Feb 3, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 10 |
| Feb 2, 2026 | 47.01 | 50.00 | 47.01 | 43.00 | 43.00 | - | 2,341 |
| Jan 30, 2026 | 46.80 | 46.80 | 43.00 | 43.00 | 43.00 | 8.86% | 652 |
| Jan 29, 2026 | 43.00 | 43.00 | 39.50 | 39.50 | 39.50 | - | 50,688 |
| Jan 28, 2026 | 42.99 | 43.00 | 38.99 | 39.50 | 39.50 | - | 2,612 |
| Jan 27, 2026 | 39.99 | 42.00 | 37.00 | 39.50 | 39.50 | 1.28% | 805,878 |
| Jan 26, 2026 | 43.00 | 43.00 | 36.60 | 39.00 | 39.00 | -3.82% | 85,389 |
| Jan 23, 2026 | 44.98 | 45.00 | 40.54 | 40.55 | 40.55 | -9.89% | 81,814 |
| Jan 22, 2026 | 45.00 | 45.00 | 42.00 | 45.00 | 45.00 | - | 3,356 |
| Jan 21, 2026 | 45.00 | 49.00 | 41.99 | 45.00 | 45.00 | - | 2,942 |
| Jan 20, 2026 | 47.88 | 47.88 | 44.85 | 45.00 | 45.00 | -6.02% | 7,562 |
| Jan 16, 2026 | 53.80 | 53.80 | 47.71 | 47.88 | 47.88 | -9.66% | 9,721 |
| Jan 15, 2026 | 56.00 | 56.00 | 50.50 | 53.00 | 53.00 | -3.64% | 3,153 |
| Jan 14, 2026 | 57.00 | 57.00 | 53.00 | 55.00 | 55.00 | -1.79% | 8,053 |
| Jan 13, 2026 | 60.00 | 60.00 | 55.00 | 56.00 | 56.00 | 19.15% | 7,160 |
| Jan 9, 2026 | 55.00 | 56.40 | 55.00 | 47.00 | 47.00 | - | 321 |
| Jan 8, 2026 | 58.50 | 58.50 | 45.00 | 47.00 | 47.00 | -3.69% | 16,178 |
| Jan 7, 2026 | 40.71 | 48.80 | 40.71 | 48.80 | 48.80 | 71.23% | 6,018 |
| Jan 6, 2026 | 34.00 | 40.71 | 34.00 | 28.50 | 28.50 | - | 23,966 |
| Jan 2, 2026 | 28.00 | 31.00 | 28.00 | 28.50 | 28.50 | 5.56% | 13,096 |
| Dec 30, 2025 | 25.85 | 27.00 | 25.85 | 27.00 | 27.00 | 12.50% | 7,740 |
| Dec 29, 2025 | 22.00 | 25.00 | 22.00 | 24.00 | 24.00 | 14.29% | 12,852 |
| Dec 26, 2025 | 19.00 | 21.00 | 18.75 | 21.00 | 21.00 | 12.00% | 116,165 |
| Dec 23, 2025 | 18.75 | 21.00 | 18.75 | 18.75 | 18.75 | - | 7,683 |
| Dec 22, 2025 | 18.00 | 19.00 | 17.70 | 18.75 | 18.75 | 4.17% | 16,123 |
| Dec 19, 2025 | 17.50 | 18.50 | 17.50 | 18.00 | 18.00 | 3.75% | 12,777 |
| Dec 18, 2025 | 17.25 | 17.35 | 17.25 | 17.35 | 17.35 | 5.15% | 1,741 |
| Dec 17, 2025 | 16.49 | 17.50 | 16.49 | 16.50 | 16.50 | 0.06% | 14,717 |
| Dec 16, 2025 | 16.98 | 16.98 | 15.02 | 16.49 | 16.49 | 1.48% | 18,767 |
| Dec 15, 2025 | 17.50 | 17.50 | 16.25 | 16.25 | 16.25 | -1.52% | 7,166 |
| Dec 12, 2025 | 16.15 | 17.00 | 16.00 | 16.50 | 16.50 | 3.06% | 160,434 |
| Dec 11, 2025 | 17.00 | 17.00 | 15.90 | 16.01 | 16.01 | -4.70% | 79,157 |
| Dec 10, 2025 | 17.00 | 17.00 | 13.21 | 16.80 | 16.80 | 1.82% | 2,974 |
| Dec 9, 2025 | 15.50 | 17.00 | 13.01 | 16.50 | 16.50 | 3.51% | 6,831 |
| Dec 5, 2025 | 15.00 | 15.95 | 15.00 | 15.94 | 15.94 | 2.84% | 23,908 |
| Dec 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | 3,743 |
| Dec 3, 2025 | 15.95 | 15.95 | 15.20 | 15.90 | 15.90 | 4.61% | 4,608 |
| Dec 2, 2025 | 16.00 | 16.00 | 15.00 | 15.20 | 15.20 | -4.40% | 87,817 |
| Dec 1, 2025 | 16.50 | 16.50 | 15.20 | 15.90 | 15.90 | 2.58% | 12,357 |
| Nov 28, 2025 | 16.00 | 16.00 | 15.00 | 15.50 | 15.50 | 3.33% | 6,719 |
| Nov 27, 2025 | 16.50 | 16.50 | 15.00 | 15.00 | 15.00 | -5.30% | 5,894 |
| Nov 26, 2025 | 15.99 | 16.99 | 15.50 | 15.84 | 15.84 | 5.60% | 33,875 |
| Nov 25, 2025 | 17.00 | 17.00 | 15.00 | 15.00 | 15.00 | -5.96% | 27,474 |
| Nov 21, 2025 | 16.00 | 16.00 | 15.95 | 15.95 | 15.95 | 2.24% | 3,753 |
| Nov 20, 2025 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | -2.50% | 523,918 |
| Nov 19, 2025 | 16.50 | 16.50 | 15.55 | 16.00 | 16.00 | -3.03% | 780,275 |