EGX:MFPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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