Medical Packaging Company (EGX:MEPA)
Egypt · Delayed Price · Currency is EGP 1.510
-0.050 (-3.21%)
At close: Feb 22, 2026
Medical Packaging Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1.51 | 1.56 | 1.51 | 1.54 | 1.54 | 1.99% | 4,472,721 |
| Feb 22, 2026 | 1.56 | 1.60 | 1.50 | 1.51 | 1.51 | -3.21% | 5,357,061 |
| Feb 19, 2026 | 1.64 | 1.65 | 1.54 | 1.56 | 1.56 | -4.88% | 7,388,917 |
| Feb 18, 2026 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | 0.61% | 5,225,071 |
| Feb 17, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 0.62% | 3,550,403 |
| Feb 16, 2026 | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | -2.41% | 5,628,545 |
| Feb 15, 2026 | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | 0.61% | 8,203,728 |
| Feb 12, 2026 | 1.63 | 1.68 | 1.62 | 1.65 | 1.65 | 1.23% | 15,303,460 |
| Feb 11, 2026 | 1.62 | 1.66 | 1.62 | 1.63 | 1.63 | 0.62% | 11,506,040 |
| Feb 10, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 3,011,078 |
| Feb 9, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 4,116,348 |
| Feb 8, 2026 | 1.62 | 1.65 | 1.62 | 1.62 | 1.62 | - | 6,987,331 |
| Feb 5, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -1.82% | 17,506,370 |
| Feb 4, 2026 | 1.66 | 1.69 | 1.64 | 1.65 | 1.65 | -0.60% | 16,175,500 |
| Feb 3, 2026 | 1.59 | 1.67 | 1.59 | 1.66 | 1.66 | 4.40% | 16,995,840 |
| Feb 2, 2026 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -1.85% | 6,132,087 |
| Feb 1, 2026 | 1.52 | 1.62 | 1.50 | 1.62 | 1.62 | 6.58% | 17,520,240 |
| Jan 28, 2026 | 1.56 | 1.58 | 1.48 | 1.52 | 1.52 | -2.56% | 9,601,084 |
| Jan 27, 2026 | 1.61 | 1.62 | 1.56 | 1.56 | 1.56 | -3.11% | 7,873,004 |
| Jan 26, 2026 | 1.63 | 1.65 | 1.59 | 1.61 | 1.61 | -1.23% | 12,184,470 |
| Jan 25, 2026 | 1.67 | 1.68 | 1.62 | 1.63 | 1.63 | -2.40% | 13,539,380 |
| Jan 22, 2026 | 1.68 | 1.72 | 1.67 | 1.67 | 1.67 | -0.60% | 18,641,350 |
| Jan 21, 2026 | 1.60 | 1.68 | 1.57 | 1.68 | 1.68 | 5.00% | 36,892,590 |
| Jan 20, 2026 | 1.64 | 1.65 | 1.59 | 1.60 | 1.60 | -2.44% | 9,558,940 |
| Jan 19, 2026 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | 2.50% | 12,383,760 |
| Jan 18, 2026 | 1.54 | 1.61 | 1.55 | 1.60 | 1.60 | 3.90% | 9,476,940 |
| Jan 15, 2026 | 1.61 | 1.64 | 1.52 | 1.54 | 1.54 | -4.35% | 14,305,410 |
| Jan 14, 2026 | 1.68 | 1.69 | 1.57 | 1.61 | 1.61 | -4.17% | 12,616,350 |
| Jan 13, 2026 | 1.77 | 1.78 | 1.67 | 1.68 | 1.68 | -5.08% | 19,056,510 |
| Jan 12, 2026 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | 1.14% | 16,584,590 |
| Jan 11, 2026 | 1.74 | 1.77 | 1.73 | 1.75 | 1.75 | 0.57% | 14,182,770 |
| Jan 8, 2026 | 1.78 | 1.81 | 1.74 | 1.74 | 1.74 | -2.25% | 14,433,260 |
| Jan 6, 2026 | 1.76 | 1.81 | 1.77 | 1.78 | 1.78 | 1.14% | 8,476,315 |
| Jan 5, 2026 | 1.83 | 1.84 | 1.76 | 1.76 | 1.76 | -3.83% | 21,935,290 |
| Jan 4, 2026 | 1.87 | 1.88 | 1.82 | 1.83 | 1.83 | -2.14% | 17,707,400 |
| Dec 31, 2025 | 1.91 | 1.92 | 1.86 | 1.87 | 1.87 | -2.09% | 23,662,280 |
| Dec 30, 2025 | 1.89 | 1.97 | 1.89 | 1.91 | 1.91 | 1.06% | 56,641,480 |
| Dec 29, 2025 | 1.90 | 1.93 | 1.88 | 1.89 | 1.89 | -0.53% | 14,541,230 |
| Dec 28, 2025 | 1.89 | 1.95 | 1.89 | 1.90 | 1.90 | 0.53% | 30,417,690 |
| Dec 25, 2025 | 1.88 | 1.94 | 1.88 | 1.89 | 1.89 | 0.53% | 46,157,440 |
| Dec 24, 2025 | 1.82 | 1.88 | 1.81 | 1.88 | 1.88 | 3.30% | 20,797,040 |
| Dec 23, 2025 | 1.84 | 1.87 | 1.79 | 1.82 | 1.82 | -1.09% | 16,977,510 |
| Dec 22, 2025 | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | - | 9,606,096 |
| Dec 21, 2025 | 1.84 | 1.87 | 1.83 | 1.84 | 1.84 | - | 17,336,140 |
| Dec 18, 2025 | 1.87 | 1.90 | 1.83 | 1.84 | 1.84 | -1.60% | 23,647,240 |
| Dec 17, 2025 | 1.92 | 1.93 | 1.85 | 1.87 | 1.87 | -2.60% | 24,185,740 |
| Dec 16, 2025 | 1.93 | 1.95 | 1.91 | 1.92 | 1.92 | -0.52% | 15,401,030 |
| Dec 15, 2025 | 1.99 | 2.02 | 1.92 | 1.93 | 1.93 | -3.02% | 39,850,130 |
| Dec 14, 2025 | 1.88 | 2.01 | 1.88 | 1.99 | 1.99 | 5.85% | 77,523,140 |
| Dec 11, 2025 | 1.92 | 1.94 | 1.85 | 1.88 | 1.88 | -2.08% | 30,327,060 |