EGX:MFPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	40.10	40.30	39.40	39.40	39.40	-1.75%	1,406,679
Aug 24, 2026	39.30	40.52	39.30	40.10	40.10	2.04%	3,066,429
Aug 23, 2026	39.13	39.85	39.21	39.30	39.30	0.43%	1,240,537
Aug 20, 2026	39.30	39.70	39.10	39.13	39.13	-0.43%	1,597,773
Aug 19, 2026	39.46	39.99	38.93	39.30	39.30	-0.41%	2,873,998
Aug 18, 2026	39.70	40.10	39.30	39.46	39.46	-0.60%	1,808,767
Aug 17, 2026	40.80	41.00	39.40	39.70	39.70	-2.70%	2,393,173
Aug 16, 2026	39.91	41.49	40.31	40.80	40.80	2.23%	4,275,558
Aug 13, 2026	38.00	40.00	38.30	39.91	39.91	5.03%	5,403,868
Aug 12, 2026	37.69	38.79	37.91	38.00	38.00	0.82%	3,673,739
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