Middle Egypt Flour Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	101.73	104.99	100.00	100.05	100.05	-1.65%	14,937
Jan 12, 2026	99.65	105.00	99.62	101.73	101.73	2.09%	47,111
Jan 11, 2026	99.93	100.97	99.30	99.65	99.65	-0.28%	8,814
Jan 8, 2026	100.29	102.50	99.31	99.93	99.93	-0.36%	16,439
Jan 6, 2026	99.90	101.49	99.40	100.29	100.29	0.39%	10,436
Jan 5, 2026	102.05	102.75	99.55	99.90	99.90	-2.11%	26,836
Jan 4, 2026	102.59	106.00	101.99	102.05	102.05	-0.53%	14,561
Dec 31, 2025	104.27	105.49	102.03	102.59	102.59	-1.61%	38,945
Dec 30, 2025	106.79	107.99	104.20	104.27	104.27	-2.36%	58,924
Dec 29, 2025	104.17	111.99	103.70	106.79	106.79	2.52%	114,286
Dec 28, 2025	107.49	108.40	103.62	104.17	104.17	-3.09%	18,676
Dec 25, 2025	110.53	115.00	106.51	107.49	107.49	-2.75%	95,887
Dec 24, 2025	99.73	114.89	99.53	110.53	110.53	10.83%	171,201
Dec 23, 2025	99.94	101.00	99.03	99.73	99.73	-0.21%	5,340
Dec 22, 2025	99.66	102.00	99.70	99.94	99.94	0.28%	7,440
Dec 21, 2025	99.90	102.43	99.00	99.66	99.66	-0.24%	4,206
Dec 18, 2025	100.29	102.44	99.70	99.90	99.90	-0.39%	11,619
Dec 17, 2025	99.44	103.00	99.00	100.29	100.29	0.85%	16,631
Dec 16, 2025	102.30	102.96	98.00	99.44	99.44	-2.80%	12,197
Dec 15, 2025	103.84	103.88	101.80	102.30	102.30	-1.48%	3,625
Dec 14, 2025	102.77	105.50	101.51	103.84	103.84	1.04%	6,485
Dec 11, 2025	103.16	104.60	101.51	102.77	102.77	-0.38%	3,775
Dec 10, 2025	103.16	106.30	103.02	103.16	103.16	-	1,432
Dec 9, 2025	103.23	106.40	101.21	103.16	103.16	-0.07%	9,930
Dec 8, 2025	103.90	105.46	100.50	103.23	103.23	-0.64%	4,616
Dec 7, 2025	104.46	105.98	103.02	103.90	103.90	-0.54%	10,010
Dec 4, 2025	106.82	111.80	102.00	104.46	104.46	-2.21%	17,509
Dec 3, 2025	101.01	112.50	100.55	106.82	106.82	5.75%	59,269
Dec 2, 2025	100.60	102.00	100.21	101.01	101.01	0.41%	10,787
Dec 1, 2025	100.56	102.97	98.01	100.60	100.60	0.04%	9,407
Nov 30, 2025	101.07	102.98	100.27	100.56	100.56	-0.50%	9,529
Nov 27, 2025	99.78	105.45	99.50	101.07	101.07	1.29%	38,813
Nov 26, 2025	106.14	106.15	99.30	99.78	99.78	-5.99%	27,307
Nov 25, 2025	108.59	111.00	106.01	106.14	106.14	-2.26%	20,240
Nov 24, 2025	111.57	113.98	106.00	108.59	108.59	-2.67%	10,825
Nov 23, 2025	111.69	114.50	111.00	111.57	111.57	-0.11%	11,855
Nov 20, 2025	111.19	116.50	110.50	111.69	111.69	0.45%	21,263
Nov 19, 2025	111.61	114.50	111.00	111.19	111.19	-0.38%	7,384
Nov 18, 2025	115.78	117.48	110.50	111.61	111.61	-3.60%	14,116
Nov 17, 2025	110.99	118.50	110.00	115.78	115.78	4.32%	69,118
Nov 16, 2025	112.38	113.87	110.80	110.99	110.99	-1.24%	12,694
Nov 13, 2025	112.99	116.00	110.00	112.38	112.38	-0.54%	27,337
Nov 12, 2025	112.93	114.46	112.21	112.99	112.99	0.05%	5,980
Nov 11, 2025	114.19	115.69	112.00	112.93	112.93	-1.10%	10,894
Nov 10, 2025	112.02	121.00	112.10	114.19	114.19	1.94%	40,584
Nov 9, 2025	114.53	118.99	111.80	112.02	112.02	-2.19%	16,872
Nov 6, 2025	118.91	121.25	111.55	114.53	114.53	-3.68%	31,581
Nov 5, 2025	120.48	122.85	118.01	118.91	118.91	-1.30%	21,660
Nov 4, 2025	125.73	124.50	118.08	120.48	120.48	-4.18%	112,282
Nov 3, 2025	118.89	133.00	119.00	125.73	120.73	5.75%	179,599