EGX:MFPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	43.51	45.40	43.63	44.50	44.50	2.28%	5,133,142
Mar 11, 2026	41.90	43.97	42.05	43.51	43.51	3.84%	2,451,584
Mar 10, 2026	43.30	42.51	40.76	41.90	41.90	-3.23%	2,443,190
Mar 9, 2026	43.56	45.45	42.20	43.30	43.30	-0.60%	3,855,436
Mar 8, 2026	39.65	45.00	42.00	43.56	43.56	9.86%	7,071,815
Mar 5, 2026	40.53	40.55	39.60	39.65	39.65	-2.17%	3,150,284
Mar 4, 2026	38.50	42.00	39.11	40.53	40.53	5.27%	8,394,686
Mar 3, 2026	36.01	39.00	35.63	38.50	38.50	6.91%	6,266,159
Mar 2, 2026	36.00	36.51	35.61	36.01	36.01	0.03%	1,607,829
Mar 1, 2026	36.51	36.20	34.75	36.00	36.00	-1.40%	2,610,328
Feb 26, 2026	35.50	36.80	35.16	36.51	36.51	2.85%	2,119,241
Feb 25, 2026	36.21	36.59	35.30	35.50	35.50	-1.96%	1,136,227
Feb 24, 2026	37.20	37.83	36.04	36.21	36.21	-2.66%	1,294,780
Feb 23, 2026	35.25	37.25	35.25	37.20	37.20	5.53%	2,792,839
Feb 22, 2026	35.66	36.07	34.85	35.25	35.25	-1.15%	1,319,806
Feb 19, 2026	37.01	37.30	35.52	35.66	35.66	-3.65%	1,322,546
Feb 18, 2026	37.57	38.28	36.25	37.01	37.01	-1.49%	3,501,387
Feb 17, 2026	35.02	38.25	34.82	37.57	37.57	7.28%	9,787,802
Feb 16, 2026	33.65	35.37	33.80	35.02	35.02	4.07%	6,151,759
Feb 15, 2026	32.40	33.65	32.44	33.65	33.65	3.86%	2,084,298
Feb 12, 2026	32.20	32.59	32.01	32.40	32.40	0.62%	893,976
Feb 11, 2026	32.59	33.00	32.08	32.20	32.20	-1.20%	1,082,257
Feb 10, 2026	32.70	33.00	32.51	32.59	32.59	-0.34%	832,871
Feb 9, 2026	33.00	33.48	32.62	32.70	32.70	-0.91%	991,687
Feb 8, 2026	32.01	33.00	32.00	33.00	33.00	3.09%	1,868,232
Feb 5, 2026	32.39	32.62	31.90	32.01	32.01	-1.17%	1,415,978
Feb 4, 2026	32.98	33.24	32.11	32.39	32.39	-1.79%	1,739,117
Feb 3, 2026	32.71	33.50	32.75	32.98	32.98	0.83%	2,874,943
Feb 2, 2026	33.00	33.20	32.46	32.71	32.71	-0.88%	1,832,908
Feb 1, 2026	33.40	33.73	32.60	33.00	33.00	-1.20%	2,144,272
Jan 28, 2026	33.00	34.40	32.70	33.40	33.40	1.21%	6,239,534
Jan 27, 2026	32.15	33.25	31.61	33.00	33.00	2.64%	4,473,421
Jan 26, 2026	32.54	33.20	32.13	32.15	32.15	-1.20%	2,413,030
Jan 25, 2026	31.33	33.39	31.95	32.54	32.54	3.86%	5,507,707
Jan 22, 2026	30.30	31.47	30.52	31.33	31.33	3.40%	3,623,033
Jan 21, 2026	29.54	30.38	29.25	30.30	30.30	2.57%	2,065,052
Jan 20, 2026	29.86	30.17	29.33	29.54	29.54	-1.07%	1,596,219
Jan 19, 2026	29.49	29.90	29.40	29.86	29.86	1.25%	854,492
Jan 18, 2026	29.27	29.79	29.25	29.49	29.49	0.75%	667,809
Jan 15, 2026	29.04	29.60	29.00	29.27	29.27	0.79%	737,937
Jan 14, 2026	29.51	29.84	28.71	29.04	29.04	-1.59%	760,543
Jan 13, 2026	30.90	31.00	29.51	29.51	29.51	-4.50%	1,217,983
Jan 12, 2026	30.15	31.35	30.03	30.90	30.90	2.49%	3,209,754
Jan 11, 2026	30.22	30.50	30.06	30.15	30.15	-0.23%	774,495
Jan 8, 2026	30.00	30.97	30.00	30.22	30.22	0.73%	912,579
Jan 6, 2026	29.16	30.08	29.23	30.00	30.00	2.88%	589,582
Jan 5, 2026	29.82	30.00	29.05	29.16	29.16	-2.21%	843,939
Jan 4, 2026	30.50	30.56	29.81	29.82	29.82	-2.23%	696,411
Dec 31, 2025	30.42	30.61	30.40	30.50	30.50	0.26%	368,957
Dec 30, 2025	30.86	30.85	30.41	30.42	30.42	-1.43%	601,141