Middle Egypt Flour Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	104.46	105.80	101.57	103.65	103.65	-0.78%	12,580
Jul 13, 2026	104.39	106.74	104.12	104.46	104.46	0.07%	11,566
Jul 12, 2026	103.72	107.20	103.75	104.39	104.39	0.65%	19,180
Jul 9, 2026	101.77	110.50	101.50	103.72	103.72	1.92%	90,886
Jul 8, 2026	106.31	109.00	100.00	101.77	101.77	-4.27%	25,579
Jul 7, 2026	100.79	109.00	100.12	106.31	106.31	5.48%	76,638
Jul 6, 2026	100.65	101.89	100.12	100.79	100.79	0.14%	6,896
Jul 5, 2026	100.07	103.00	98.30	100.65	100.65	0.58%	11,198
Jul 1, 2026	100.16	101.90	100.00	100.07	100.07	-0.09%	7,361
Jun 30, 2026	96.96	101.48	96.10	100.16	100.16	3.30%	15,616
Jun 29, 2026	98.87	99.49	95.75	96.96	96.96	-1.93%	23,923
Jun 28, 2026	100.06	101.80	98.00	98.87	98.87	-1.19%	11,174
Jun 25, 2026	100.87	102.50	100.00	100.06	100.06	-0.80%	10,702
Jun 24, 2026	101.25	102.90	100.27	100.87	100.87	-0.38%	13,444
Jun 23, 2026	103.85	104.00	101.00	101.25	101.25	-2.50%	12,561
Jun 22, 2026	102.04	104.00	102.00	103.85	103.85	1.77%	13,826
Jun 21, 2026	102.10	105.00	102.00	102.04	102.04	-0.06%	17,344
Jun 17, 2026	103.68	104.50	100.80	102.10	102.10	-1.52%	10,839
Jun 16, 2026	103.48	106.50	103.51	103.68	103.68	0.19%	17,616
Jun 15, 2026	105.82	107.00	103.00	103.48	103.48	-2.21%	18,385
Jun 14, 2026	103.34	107.48	104.35	105.82	105.82	2.40%	12,079
Jun 11, 2026	105.16	105.00	100.53	103.34	103.34	-1.73%	10,807
Jun 10, 2026	105.09	106.50	104.50	105.16	105.16	0.07%	9,457
Jun 9, 2026	106.58	107.25	105.00	105.09	105.09	-1.40%	12,163
Jun 8, 2026	106.48	108.60	106.15	106.58	106.58	0.09%	11,574
Jun 7, 2026	105.56	109.49	104.50	106.48	106.48	0.87%	26,487
Jun 4, 2026	106.91	108.60	104.00	105.56	105.56	-1.26%	17,681
Jun 3, 2026	108.28	109.48	106.67	106.91	106.91	-1.27%	13,040
Jun 2, 2026	107.12	109.89	107.12	108.28	108.28	1.08%	29,699
Jun 1, 2026	106.17	108.97	106.25	107.12	107.12	0.89%	22,897
May 25, 2026	105.50	109.99	105.13	106.17	106.17	0.64%	36,281
May 24, 2026	107.82	108.95	103.07	105.50	105.50	-2.15%	16,194
May 21, 2026	110.33	111.94	107.02	107.82	107.82	-2.27%	6,386
May 20, 2026	110.22	115.00	110.25	110.33	110.33	0.10%	77,390
May 19, 2026	110.25	113.10	110.00	110.22	110.22	-0.03%	17,799
May 18, 2026	114.01	116.00	110.01	110.25	110.25	-3.30%	55,439
May 17, 2026	112.31	119.89	114.00	114.01	114.01	1.51%	174,054
May 14, 2026	110.83	114.97	108.10	112.31	112.31	1.34%	61,036
May 13, 2026	109.44	112.97	110.00	110.83	110.83	1.27%	22,921
May 12, 2026	111.17	112.99	108.03	109.44	109.44	-1.56%	28,231
May 11, 2026	112.54	117.00	110.01	111.17	111.17	-1.22%	35,307
May 10, 2026	107.31	117.00	108.02	112.54	112.54	4.87%	92,879
May 6, 2026	113.33	114.00	106.25	107.31	107.31	-5.31%	99,603
May 5, 2026	102.43	119.90	97.10	113.33	113.33	10.64%	412,786
May 4, 2026	104.09	106.89	102.00	102.43	102.43	-1.59%	24,125
May 3, 2026	102.57	108.00	102.51	104.09	104.09	1.48%	91,734
Apr 30, 2026	102.03	104.00	101.83	102.57	102.57	0.53%	28,949
Apr 29, 2026	101.59	104.00	101.60	102.03	102.03	0.43%	31,153
Apr 28, 2026	104.42	106.49	101.02	101.59	101.59	-2.71%	26,022
Apr 27, 2026	103.02	107.49	104.01	104.42	104.42	1.36%	84,798