EGX:MFPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	47.50	48.25	47.52	47.52	47.52	0.04%	5,322,950
Apr 27, 2026	47.10	47.50	46.96	47.50	47.50	0.85%	2,981,329
Apr 26, 2026	46.50	48.00	46.41	47.10	47.10	1.29%	3,559,939
Apr 23, 2026	46.50	48.66	46.50	46.50	46.50	-	10,547,080
Apr 22, 2026	43.83	46.50	44.03	46.50	46.50	6.09%	12,166,150
Apr 21, 2026	43.80	44.70	43.55	43.83	43.83	0.07%	4,569,324
Apr 20, 2026	43.95	45.00	43.80	43.80	43.80	-0.34%	4,189,634
Apr 19, 2026	44.00	44.23	43.30	43.95	43.95	-0.11%	6,205,981
Apr 16, 2026	44.32	45.22	43.02	44.00	44.00	-0.72%	5,401,160
Apr 15, 2026	44.80	45.05	44.06	44.32	44.32	-1.07%	2,052,614
Apr 14, 2026	43.50	45.25	44.01	44.80	44.80	2.99%	5,073,790
Apr 9, 2026	42.80	43.93	42.60	43.50	43.50	1.64%	4,429,204
Apr 8, 2026	44.00	43.62	40.60	42.80	42.80	-2.73%	4,997,073
Apr 7, 2026	42.14	44.60	42.50	44.00	44.00	4.41%	9,945,039
Apr 6, 2026	41.50	42.58	41.42	42.14	42.14	1.54%	2,420,580
Apr 5, 2026	40.60	41.79	40.61	41.50	41.50	2.22%	1,742,274
Apr 2, 2026	40.44	41.08	40.45	40.60	40.60	0.40%	1,498,777
Apr 1, 2026	40.75	41.35	40.00	40.44	40.44	-0.76%	3,605,552
Mar 31, 2026	39.90	40.86	39.02	40.75	40.75	2.13%	2,910,693
Mar 30, 2026	40.35	40.80	38.80	39.90	39.90	-1.12%	7,368,509
Mar 29, 2026	41.98	42.69	40.32	40.35	40.35	-3.88%	8,145,697
Mar 26, 2026	43.79	44.46	41.90	41.98	41.98	-4.13%	4,123,789
Mar 25, 2026	45.52	45.99	43.50	43.79	43.79	-3.80%	2,543,047
Mar 24, 2026	43.19	45.52	43.25	45.52	45.52	5.39%	3,943,838
Mar 18, 2026	42.88	43.62	42.80	43.19	43.19	0.72%	1,606,900
Mar 17, 2026	43.20	43.69	42.84	42.88	42.88	-0.74%	2,897,683
Mar 16, 2026	44.63	45.08	42.84	43.20	43.20	-3.20%	2,336,611
Mar 15, 2026	44.50	46.03	44.00	44.63	44.63	0.29%	4,490,130
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