EGX:MFPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	27.24	27.45	27.12	27.16	27.16	-0.29%	466,881
Sep 10, 2025	27.10	27.50	27.00	27.24	27.24	0.52%	255,149
Sep 9, 2025	27.68	27.89	27.07	27.10	27.10	-2.10%	634,909
Sep 8, 2025	27.83	28.00	27.63	27.68	27.68	-0.54%	268,279
Sep 7, 2025	27.90	28.20	27.70	27.83	27.83	-0.25%	124,144
Sep 3, 2025	28.26	28.30	27.82	27.90	27.90	-1.27%	239,301
Sep 2, 2025	27.78	28.60	27.70	28.26	28.26	1.73%	660,609
Sep 1, 2025	27.44	28.00	27.39	27.78	27.78	1.24%	582,512
Aug 31, 2025	27.51	27.87	27.40	27.44	27.44	-0.25%	281,852
Aug 28, 2025	27.50	27.80	27.41	27.51	27.51	0.04%	469,146
Aug 27, 2025	27.97	28.00	27.37	27.50	27.50	-1.68%	443,348
Aug 26, 2025	28.42	28.65	27.95	27.97	27.97	-1.58%	394,938
Aug 25, 2025	28.61	28.85	28.40	28.42	28.42	-0.66%	256,598
Aug 24, 2025	28.91	29.00	28.60	28.61	28.61	-1.04%	208,720
Aug 21, 2025	29.14	29.35	28.79	28.91	28.91	-0.79%	199,160
Aug 20, 2025	29.57	29.70	29.10	29.14	29.14	-1.45%	725,728
Aug 19, 2025	29.44	29.60	29.41	29.57	29.57	0.44%	447,261
Aug 18, 2025	29.34	29.61	29.34	29.44	29.44	0.34%	575,383
Aug 17, 2025	29.25	29.49	29.26	29.34	29.34	0.31%	140,609
Aug 14, 2025	29.21	29.48	29.02	29.25	29.25	0.14%	582,944
Aug 13, 2025	29.74	29.93	29.20	29.21	29.21	-1.78%	545,654
Aug 12, 2025	29.50	29.79	29.31	29.74	29.74	0.81%	764,803
Aug 11, 2025	29.13	29.55	28.81	29.50	29.50	1.27%	1,323,442
Aug 10, 2025	28.63	29.19	28.86	29.13	29.13	1.75%	843,949
Aug 7, 2025	28.09	28.97	28.01	28.63	28.63	1.92%	1,261,628
Aug 6, 2025	28.03	28.19	27.98	28.09	28.09	0.21%	322,057
Aug 5, 2025	28.12	28.12	27.81	28.03	28.03	-0.32%	299,458
Aug 4, 2025	28.19	28.25	27.86	28.12	28.12	-0.25%	383,173
Aug 3, 2025	26.95	28.22	26.21	28.19	28.19	4.60%	1,247,476
Jul 31, 2025	26.72	27.20	26.81	26.95	26.95	0.86%	272,759
Jul 30, 2025	27.01	27.27	26.55	26.72	26.72	-1.07%	422,209
Jul 29, 2025	27.25	27.60	27.00	27.01	27.01	-0.88%	518,322
Jul 28, 2025	28.25	28.35	27.16	27.25	27.25	-3.54%	988,161
Jul 27, 2025	28.50	28.61	28.22	28.25	28.25	-0.88%	442,409
Jul 23, 2025	28.56	29.00	28.45	28.50	28.50	-0.22%	510,617
Jul 22, 2025	28.62	28.87	28.56	28.56	28.56	-0.20%	958,778
Jul 21, 2025	28.71	29.21	28.56	28.62	28.62	-0.30%	1,433,885
Jul 20, 2025	28.27	28.73	28.27	28.71	28.71	1.54%	630,588
Jul 17, 2025	28.18	28.27	28.13	28.27	28.27	0.33%	459,879
Jul 16, 2025	28.13	28.42	28.14	28.18	28.18	0.18%	591,296
Jul 15, 2025	27.82	28.34	27.82	28.13	28.13	1.12%	1,197,555
Jul 14, 2025	27.80	28.01	27.81	27.82	27.82	0.05%	479,418
Jul 13, 2025	27.65	28.13	27.66	27.80	27.80	0.55%	667,921
Jul 10, 2025	27.68	27.80	27.55	27.65	27.65	-0.10%	443,213
Jul 9, 2025	27.28	27.83	27.15	27.68	27.68	1.46%	723,297
Jul 7, 2025	27.29	27.69	27.09	27.28	27.28	-0.03%	1,536,448
Jul 6, 2025	27.55	27.91	27.26	27.29	27.29	-0.95%	554,610
Jul 2, 2025	27.13	27.73	27.33	27.55	27.55	1.55%	472,623
Jul 1, 2025	27.24	27.31	26.87	27.13	27.13	-0.40%	392,050
Jun 30, 2025	27.26	27.33	27.08	27.24	27.24	-0.08%	328,371