EGX:MFPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	46.00	46.60	45.26	45.26	45.26	-1.61%	3,833,177
May 17, 2026	44.46	46.09	44.70	46.00	46.00	3.46%	3,850,237
May 14, 2026	44.74	45.39	44.21	44.46	44.46	-0.63%	1,134,362
May 13, 2026	45.70	45.95	44.72	44.74	44.74	-2.10%	1,767,568
May 12, 2026	45.15	46.60	45.41	45.70	45.70	1.22%	2,503,967
May 11, 2026	43.77	45.30	44.20	45.15	45.15	3.15%	2,926,111
May 10, 2026	43.50	44.16	43.44	43.77	43.77	0.62%	2,197,084
May 6, 2026	44.25	44.75	43.00	43.50	43.50	-1.69%	3,306,660
May 5, 2026	45.40	45.85	43.70	44.25	44.25	-2.53%	5,510,114
May 4, 2026	50.50	47.77	45.40	45.40	45.40	-10.10%	4,574,463
May 3, 2026	50.49	52.00	50.42	50.50	46.56	0.02%	3,430,250
Apr 30, 2026	47.80	50.50	48.05	50.49	46.55	5.63%	7,667,115
Apr 29, 2026	47.52	48.12	47.55	47.80	44.07	0.59%	2,592,409
Apr 28, 2026	47.50	48.25	47.52	47.52	43.81	0.04%	5,322,950
Apr 27, 2026	47.10	47.50	46.96	47.50	43.80	0.85%	2,981,329
Apr 26, 2026	46.50	48.00	46.41	47.10	43.43	1.29%	3,559,939
Apr 23, 2026	46.50	48.66	46.50	46.50	42.87	-	10,547,080
Apr 22, 2026	43.83	46.50	44.03	46.50	42.87	6.09%	12,166,150
Apr 21, 2026	43.80	44.70	43.55	43.83	40.41	0.07%	4,569,324
Apr 20, 2026	43.95	45.00	43.80	43.80	40.38	-0.34%	4,189,634
Apr 19, 2026	44.00	44.23	43.30	43.95	40.52	-0.11%	6,205,981
Apr 16, 2026	44.32	45.22	43.02	44.00	40.57	-0.72%	5,401,160
Apr 15, 2026	44.80	45.05	44.06	44.32	40.86	-1.07%	2,052,614
Apr 14, 2026	43.50	45.25	44.01	44.80	41.31	2.99%	5,073,790
Apr 9, 2026	42.80	43.93	42.60	43.50	40.11	1.64%	4,429,204
Apr 8, 2026	44.00	43.62	40.60	42.80	39.46	-2.73%	4,997,073
Apr 7, 2026	42.14	44.60	42.50	44.00	40.57	4.41%	9,945,039
Apr 6, 2026	41.50	42.58	41.42	42.14	38.85	1.54%	2,420,580
Apr 5, 2026	40.60	41.79	40.61	41.50	38.26	2.22%	1,742,274
Apr 2, 2026	40.44	41.08	40.45	40.60	37.43	0.40%	1,498,777
Apr 1, 2026	40.75	41.35	40.00	40.44	37.29	-0.76%	3,605,552
Mar 31, 2026	39.90	40.86	39.02	40.75	37.57	2.13%	2,910,693
Mar 30, 2026	40.35	40.80	38.80	39.90	36.79	-1.12%	7,368,509
Mar 29, 2026	41.98	42.69	40.32	40.35	37.20	-3.88%	8,145,697
Mar 26, 2026	43.79	44.46	41.90	41.98	38.71	-4.13%	4,123,789
Mar 25, 2026	45.52	45.99	43.50	43.79	40.37	-3.80%	2,543,047
Mar 24, 2026	43.19	45.52	43.25	45.52	41.97	5.39%	3,943,838
Mar 18, 2026	42.88	43.62	42.80	43.19	39.82	0.72%	1,606,900
Mar 17, 2026	43.20	43.69	42.84	42.88	39.54	-0.74%	2,897,683
Mar 16, 2026	44.63	45.08	42.84	43.20	39.83	-3.20%	2,336,611
Mar 15, 2026	44.50	46.03	44.00	44.63	41.15	0.29%	4,490,130
Mar 12, 2026	43.51	45.40	43.63	44.50	41.03	2.28%	5,133,142
Mar 11, 2026	41.90	43.97	42.05	43.51	40.12	3.84%	2,451,584
Mar 10, 2026	43.30	42.51	40.76	41.90	38.63	-3.23%	2,443,190
Mar 9, 2026	43.56	45.45	42.20	43.30	39.92	-0.60%	3,855,436
Mar 8, 2026	39.65	45.00	42.00	43.56	40.16	9.86%	7,071,815
Mar 5, 2026	40.53	40.55	39.60	39.65	36.56	-2.17%	3,150,284
Mar 4, 2026	38.50	42.00	39.11	40.53	37.37	5.27%	8,394,686
Mar 3, 2026	36.01	39.00	35.63	38.50	35.50	6.91%	6,266,159
Mar 2, 2026	36.00	36.51	35.61	36.01	33.20	0.03%	1,607,829