EGX:MFPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	41.37	41.97	40.75	41.00	41.00	-0.89%	1,734,513
Nov 4, 2026	40.07	41.37	40.10	41.37	41.37	3.24%	1,902,851
Nov 3, 2026	41.30	41.00	39.59	40.07	40.07	-2.98%	1,868,988
Nov 2, 2026	44.00	44.69	41.30	41.30	41.30	-6.14%	1,531,171
Nov 1, 2026	44.85	45.25	43.82	44.00	44.00	-1.90%	777,964
Oct 29, 2026	46.00	46.29	44.81	44.85	44.85	-2.50%	1,193,680
Oct 28, 2026	45.20	47.00	44.75	46.00	46.00	1.77%	1,717,982
Oct 27, 2026	44.60	45.60	44.60	45.20	45.20	1.35%	874,566
Oct 26, 2026	47.20	46.30	44.01	44.60	44.60	-5.51%	1,152,706
Oct 25, 2026	45.31	47.20	42.79	47.20	47.20	4.17%	1,938,254
Oct 22, 2026	47.60	47.63	45.05	45.31	45.31	-4.81%	1,179,034
Oct 21, 2026	46.42	47.96	45.01	47.60	47.60	2.54%	2,102,412
Oct 20, 2026	44.00	46.50	43.51	46.42	46.42	5.50%	1,894,177
Oct 19, 2026	42.20	44.00	40.66	44.00	44.00	4.27%	1,308,780
Oct 18, 2026	43.91	44.45	42.10	42.20	42.20	-3.89%	1,308,368
Oct 15, 2026	44.01	44.00	43.00	43.91	43.91	-0.23%	534,574
Oct 14, 2026	44.02	44.90	43.62	44.01	44.01	-0.02%	432,119
Oct 13, 2026	43.70	44.40	42.00	44.02	44.02	0.73%	1,456,840
Oct 12, 2026	45.01	45.90	43.62	43.70	43.70	-2.91%	645,556
Oct 11, 2026	46.50	47.00	45.01	45.01	45.01	-3.20%	802,927
Oct 7, 2026	45.90	46.68	45.12	46.50	46.50	1.31%	576,608
Oct 6, 2026	46.40	46.89	45.35	45.90	45.90	-1.08%	416,809
Oct 5, 2026	47.30	47.40	46.00	46.40	46.40	-1.90%	1,128,370
Oct 4, 2026	45.63	47.50	45.90	47.30	47.30	3.66%	878,564
Oct 1, 2026	44.90	46.40	45.01	45.63	45.63	1.63%	710,787
Sep 30, 2026	46.00	46.05	43.80	44.90	44.90	-2.39%	1,067,707
Sep 29, 2026	46.24	46.70	45.04	46.00	46.00	-0.52%	706,079
Sep 28, 2026	45.00	46.86	43.00	46.24	46.24	2.76%	1,537,652
Sep 27, 2026	47.00	47.98	43.17	45.00	45.00	-4.26%	924,369
Sep 24, 2026	47.50	48.19	46.59	47.00	47.00	-1.05%	1,073,180
Sep 23, 2026	48.99	48.99	47.50	47.50	47.50	-3.04%	1,163,593
Sep 22, 2026	49.60	50.00	48.56	48.99	48.99	-1.23%	1,427,003
Sep 21, 2026	49.89	50.91	48.66	49.60	49.60	-0.58%	6,088,153
Sep 20, 2026	50.00	51.30	49.10	49.89	49.89	-0.22%	5,443,185
Sep 17, 2026	48.69	50.49	48.70	50.00	50.00	2.69%	7,725,894
Sep 16, 2026	46.50	48.90	46.50	48.69	48.69	4.71%	3,174,841
Sep 15, 2026	47.10	47.24	46.25	46.50	46.50	-1.27%	1,636,046
Sep 14, 2026	46.61	47.52	45.20	47.10	47.10	1.05%	2,227,090
Sep 13, 2026	47.75	47.75	46.61	46.61	46.61	-2.39%	1,277,560
Sep 10, 2026	47.76	48.07	47.11	47.75	47.75	-0.02%	1,450,237
Sep 9, 2026	47.00	48.00	46.40	47.76	47.76	1.62%	2,878,491
Sep 8, 2026	47.49	47.95	46.07	47.00	47.00	-1.03%	2,041,265
Sep 7, 2026	46.00	47.55	45.40	47.49	47.49	3.24%	6,730,078
Sep 6, 2026	46.25	47.20	45.25	46.00	46.00	-0.54%	2,376,825
Sep 3, 2026	46.50	47.75	45.50	46.25	46.25	-0.54%	6,065,463
Sep 2, 2026	42.65	46.57	42.81	46.50	46.50	9.03%	10,454,346
Sep 1, 2026	41.50	43.00	41.56	42.65	42.65	2.77%	5,198,545
Aug 31, 2026	40.86	41.50	40.55	41.50	41.50	1.57%	2,975,461
Aug 30, 2026	39.34	41.22	39.71	40.86	40.86	3.86%	4,282,271
Aug 26, 2026	39.40	39.49	39.02	39.34	39.34	-0.15%	995,976