Misr Hotels Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	35.34	36.20	34.91	35.00	35.00	-0.96%	386,697
Jun 23, 2026	36.01	38.38	35.06	35.34	35.34	-1.86%	1,195,316
Jun 22, 2026	32.42	37.80	32.02	36.01	36.01	11.07%	3,655,164
Jun 21, 2026	30.11	34.88	31.72	32.42	32.42	7.67%	1,318,577
Jun 17, 2026	29.87	30.59	29.50	30.11	30.11	0.80%	386,617
Jun 16, 2026	29.73	30.79	29.60	29.87	29.87	0.47%	281,563
Jun 15, 2026	29.40	30.85	29.51	29.73	29.73	1.12%	218,880
Jun 14, 2026	29.18	30.18	29.33	29.40	29.40	0.75%	101,526
Jun 11, 2026	30.01	30.40	28.83	29.18	29.18	-2.77%	232,362
Jun 10, 2026	30.93	31.43	30.00	30.01	30.01	-2.97%	242,292
Jun 9, 2026	30.67	32.60	30.81	30.93	30.93	0.85%	736,125
Jun 8, 2026	30.83	31.77	30.55	30.67	30.67	-0.52%	285,561
Jun 7, 2026	31.90	32.15	30.65	30.83	30.83	-3.35%	346,169
Jun 4, 2026	32.16	33.00	31.60	31.90	31.90	-0.81%	534,035
Jun 3, 2026	32.90	33.55	32.12	32.16	32.16	-2.25%	516,329
Jun 2, 2026	33.42	34.30	32.61	32.90	32.90	-1.56%	786,663
Jun 1, 2026	30.60	34.20	30.83	33.42	33.42	9.22%	1,567,580
May 25, 2026	32.23	32.50	26.80	30.60	30.60	-5.06%	1,211,048
May 24, 2026	30.32	34.30	31.20	32.23	32.23	6.30%	1,783,106
May 21, 2026	32.24	33.90	30.25	30.32	30.32	-5.96%	1,927,205
May 20, 2026	26.87	32.24	27.48	32.24	32.24	19.99%	2,757,643
May 19, 2026	27.10	27.49	26.30	26.87	26.87	-0.85%	105,278
May 18, 2026	27.25	27.49	27.02	27.10	27.10	-0.55%	66,488
May 17, 2026	27.31	27.85	27.10	27.25	27.25	-0.22%	115,690
May 14, 2026	27.42	27.74	27.23	27.31	27.31	-0.40%	40,641
May 13, 2026	26.98	27.90	27.00	27.42	27.42	1.63%	169,737
May 12, 2026	26.93	27.18	26.92	26.98	26.98	0.19%	39,303
May 11, 2026	27.06	27.11	26.76	26.93	26.93	-0.48%	69,548
May 10, 2026	26.91	27.25	26.92	27.06	27.06	0.56%	63,548
May 6, 2026	27.03	27.45	26.90	26.91	26.91	-0.44%	81,285
May 5, 2026	27.47	27.50	27.00	27.03	27.03	-1.60%	77,152
May 4, 2026	27.85	28.20	27.01	27.47	27.47	-1.36%	189,248
May 3, 2026	27.36	28.05	27.10	27.85	27.85	1.79%	357,758
Apr 30, 2026	27.35	27.95	27.27	27.36	27.36	0.04%	156,804
Apr 29, 2026	27.21	27.59	27.26	27.35	27.35	0.51%	98,010
Apr 28, 2026	27.14	27.55	27.05	27.21	27.21	0.26%	111,529
Apr 27, 2026	26.63	27.30	26.71	27.14	27.14	1.92%	125,880
Apr 26, 2026	26.97	27.30	26.61	26.63	26.63	-1.26%	98,297
Apr 23, 2026	27.04	27.29	26.85	26.97	26.97	-0.26%	75,358
Apr 22, 2026	26.90	27.58	27.00	27.04	27.04	0.52%	295,305
Apr 21, 2026	26.50	27.25	26.69	26.90	26.90	1.51%	382,636
Apr 20, 2026	26.46	26.55	26.13	26.50	26.50	0.15%	64,617
Apr 19, 2026	26.06	26.60	26.05	26.46	26.46	1.53%	138,275
Apr 16, 2026	25.81	26.30	25.82	26.06	26.06	0.97%	57,666
Apr 15, 2026	26.20	26.40	25.55	25.81	25.81	-1.49%	64,257
Apr 14, 2026	25.62	26.30	25.32	26.20	26.20	2.26%	138,971
Apr 9, 2026	25.26	25.70	25.19	25.62	25.62	1.43%	72,735
Apr 8, 2026	25.15	25.63	25.13	25.26	25.26	0.44%	34,020
Apr 7, 2026	25.35	25.73	25.00	25.15	25.15	-0.79%	75,406
Apr 6, 2026	24.99	25.97	24.96	25.35	25.35	1.44%	148,233