EGX:MFPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	37.00	37.80	36.98	37.69	37.69	1.86%	2,160,151
Aug 10, 2026	37.18	37.22	36.95	37.00	37.00	-0.48%	910,734
Aug 9, 2026	37.00	37.24	37.01	37.18	37.18	0.49%	884,718
Aug 6, 2026	37.00	37.27	36.95	37.00	37.00	-	1,492,046
Aug 5, 2026	37.20	37.33	36.86	37.00	37.00	-0.54%	1,446,853
Aug 4, 2026	36.94	37.24	36.81	37.20	37.20	0.70%	942,162
Aug 3, 2026	37.75	37.89	36.90	36.94	36.94	-2.15%	1,685,954
Aug 2, 2026	36.62	37.77	36.85	37.75	37.75	3.09%	2,565,066
Jul 30, 2026	36.62	36.90	35.37	36.62	36.62	-	2,788,929
Jul 29, 2026	36.55	36.88	36.51	36.62	36.62	0.19%	778,589
Jul 28, 2026	36.50	36.75	36.50	36.55	36.55	0.14%	772,359
Jul 27, 2026	36.75	36.75	36.30	36.50	36.50	-0.68%	1,700,478
Jul 26, 2026	37.22	37.29	36.50	36.75	36.75	-1.26%	5,265,648
Jul 22, 2026	37.65	37.85	36.38	37.22	37.22	-1.14%	1,977,143
Jul 21, 2026	37.90	37.94	37.42	37.65	37.65	-0.66%	1,044,411
Jul 20, 2026	38.38	38.50	37.80	37.90	37.90	-1.25%	1,426,507
Jul 19, 2026	37.80	38.80	38.15	38.38	38.38	1.53%	1,701,921
Jul 16, 2026	38.00	38.20	37.61	37.80	37.80	-0.53%	1,440,323
Jul 15, 2026	38.60	38.69	37.80	38.00	38.00	-1.55%	2,562,421
Jul 14, 2026	37.10	38.60	37.50	38.60	38.60	4.04%	5,815,056
Jul 13, 2026	37.19	37.50	37.04	37.10	37.10	-0.24%	1,457,444
Jul 12, 2026	36.90	37.65	37.05	37.19	37.19	0.79%	1,401,198
Jul 9, 2026	37.50	37.88	36.73	36.90	36.90	-1.60%	3,238,696
Jul 8, 2026	35.69	37.80	35.89	37.50	37.50	5.07%	6,772,717
Jul 7, 2026	35.77	35.95	35.50	35.69	35.69	-0.22%	2,761,918
Jul 6, 2026	36.30	36.64	35.60	35.77	35.77	-1.46%	3,386,149
Jul 5, 2026	36.00	36.44	36.10	36.30	36.30	0.83%	1,638,138
Jul 1, 2026	35.17	36.50	35.19	36.00	36.00	2.36%	1,384,756
Jun 30, 2026	34.59	35.40	34.95	35.17	35.17	1.68%	1,148,551
Jun 29, 2026	34.30	34.96	34.30	34.59	34.59	0.85%	1,593,606
Jun 28, 2026	35.50	35.70	34.22	34.30	34.30	-3.38%	2,162,385
Jun 25, 2026	36.15	36.46	35.45	35.50	35.50	-1.80%	2,400,432
Jun 24, 2026	35.66	36.24	35.46	36.15	36.15	1.37%	2,771,321
Jun 23, 2026	35.20	35.77	35.15	35.66	35.66	1.31%	2,704,812
Jun 22, 2026	37.22	37.56	35.01	35.20	35.20	-5.43%	6,990,887
Jun 21, 2026	36.70	37.70	36.76	37.22	37.22	1.42%	4,283,003
Jun 17, 2026	37.17	37.38	36.50	36.70	36.70	-1.26%	3,308,974
Jun 16, 2026	37.40	37.70	37.02	37.17	37.17	-0.61%	2,285,196
Jun 15, 2026	38.42	38.99	36.90	37.40	37.40	-2.65%	4,050,581
Jun 14, 2026	39.98	40.70	38.15	38.42	38.42	-3.90%	4,719,583
Jun 11, 2026	41.20	41.45	39.47	39.98	39.98	-2.96%	3,112,102
Jun 10, 2026	42.15	42.48	41.05	41.20	41.20	-2.25%	1,254,395
Jun 9, 2026	42.56	42.84	42.01	42.15	42.15	-0.96%	927,477
Jun 8, 2026	42.39	43.33	42.42	42.56	42.56	0.40%	1,565,977
Jun 7, 2026	42.99	43.10	42.30	42.39	42.39	-1.40%	807,365
Jun 4, 2026	42.89	43.20	42.85	42.99	42.99	0.23%	1,033,588
Jun 3, 2026	42.80	43.30	42.63	42.89	42.89	0.21%	1,030,015
Jun 2, 2026	43.52	43.84	42.55	42.80	42.80	-1.65%	1,808,879
Jun 1, 2026	44.00	43.84	43.20	43.52	43.52	-1.09%	1,628,127
May 25, 2026	44.44	44.74	43.14	44.00	44.00	-0.99%	1,877,044