Manufacturas de Papel, C.A. (CCSE:MPA)
Venezuela flag Venezuela · Delayed Price · Currency is VES
13.50
+0.50 (3.85%)
At close: Oct 3, 2025

CCSE:MPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202514.0014.0011.5013.5013.503.85%1,005,674
Oct 2, 202513.0013.0011.0013.0013.008.33%2,755
Oct 1, 202513.0013.0010.5012.0012.00-2.04%15,816
Sep 30, 202513.0013.0012.2512.2512.25-5.41%5,010
Sep 29, 202513.0013.0012.2512.9512.95-0.38%2,264
Sep 26, 202513.5013.5012.0013.0013.00-1,084
Sep 25, 202513.9713.9713.0013.0013.00-6,227
Sep 24, 202513.0013.0013.0013.0013.008.24%7,655
Sep 23, 202514.0014.0012.0112.0112.01-6.90%352,207
Sep 22, 202513.0013.0012.0012.9012.90-0.77%1,546
Sep 19, 202513.0013.0012.5013.0013.00-4,994
Sep 18, 202513.0013.0011.5013.0013.003.17%3,536
Sep 17, 202514.0014.0012.0012.6012.60-3.08%4,602
Sep 16, 202514.5014.5012.0013.0013.00-6.74%4,153
Sep 12, 202514.0014.0013.9413.9413.94-3.86%1,554
Sep 11, 202514.5014.5014.0014.5014.503.57%2,813
Sep 10, 202514.0014.0013.2514.0014.00-33,566
Sep 9, 202513.5014.0013.3014.0014.003.70%7,910
Sep 8, 202513.5013.5013.0013.5013.50-4,662
Sep 5, 202512.0014.1511.5013.5013.5012.50%18,377
Sep 4, 202513.1513.1511.5012.0012.004.35%10,119
Sep 3, 202511.5011.5011.5011.5011.50-11,499
Sep 2, 202511.5011.5010.3011.5011.504.55%11,536
Sep 1, 202511.5011.5010.2711.0011.004.76%2,585
Aug 29, 202511.0011.0010.5010.5010.50-13,100
Aug 28, 202510.5010.5010.5010.5010.50-2,803
Aug 27, 202511.0011.0010.3010.5010.50-12,172
Aug 26, 202510.5010.5010.2510.5010.50-3,462
Aug 25, 202511.0011.0010.2510.5010.50-6,548
Aug 22, 202511.0011.0010.5010.5010.50-4.55%31,191
Aug 21, 202511.5011.509.9911.0011.0010.00%27,617
Aug 20, 20259.8011.709.8010.0010.002.56%5,802
Aug 19, 20259.5010.009.509.759.752.63%32,536
Aug 15, 20259.509.509.499.509.50-8,945
Aug 14, 202510.0010.009.009.509.50-3,682
Aug 13, 20259.009.759.009.509.505.56%21,275
Aug 12, 20259.009.008.509.009.00-4,849
Aug 11, 20258.909.008.109.009.001.12%87,676
Aug 8, 20257.458.907.458.908.9019.46%41,831
Aug 7, 20257.357.457.007.457.452.05%11,100
Aug 6, 20257.297.307.297.307.304.29%7,160
Aug 5, 20257.487.486.957.007.00-12,486
Aug 4, 20257.507.507.007.007.00-6.54%5,172
Aug 1, 20257.807.807.207.497.49-2,868
Jul 31, 20257.497.497.487.497.49-1,383
Jul 30, 20257.497.497.497.497.49-2,210
Jul 29, 20257.497.507.407.497.49-0.13%4,364
Jul 28, 20257.907.907.007.507.50-5.06%2,433
Jul 25, 20257.508.007.507.907.905.33%2,175
Jul 23, 20258.008.006.507.507.500.67%3,229