Marsa Marsa Alam For Tourism Development SAE (EGX:MMAT)
Egypt · Delayed Price · Currency is EGP 3.370
0.00 (0.00%)
At close: Mar 12, 2026
EGX:MMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Mar 11, 2026 | 3.37 | 3.53 | 3.53 | 3.37 | 3.37 | - | 18,000 |
| Mar 10, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Mar 9, 2026 | 3.37 | 3.53 | 3.53 | 3.37 | 3.37 | - | 300 |
| Mar 5, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Mar 4, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Mar 3, 2026 | 3.37 | 3.53 | 3.53 | 3.37 | 3.37 | - | 37,000 |
| Mar 2, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Feb 26, 2026 | 3.37 | 3.53 | 3.53 | 3.37 | 3.37 | - | 532 |
| Feb 25, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Feb 24, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Feb 23, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Feb 19, 2026 | 3.37 | 3.53 | 3.53 | 3.37 | 3.37 | - | 1,300 |
| Feb 18, 2026 | 3.21 | 3.37 | 3.37 | 3.37 | 3.37 | 4.98% | 90,000 |
| Feb 17, 2026 | 3.06 | 3.21 | 3.21 | 3.21 | 3.21 | 4.90% | 94,000 |
| Feb 16, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Feb 12, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Feb 11, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Feb 10, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Feb 9, 2026 | 3.06 | 3.21 | 3.21 | 3.06 | 3.06 | - | 3,500 |
| Feb 8, 2026 | 3.06 | 3.21 | 3.21 | 3.06 | 3.06 | - | 300 |
| Feb 5, 2026 | 3.06 | 3.21 | 3.21 | 3.06 | 3.06 | - | 22 |
| Feb 4, 2026 | 3.06 | 3.21 | 3.21 | 3.06 | 3.06 | - | 10,002 |
| Feb 3, 2026 | 3.06 | 3.21 | 3.21 | 3.06 | 3.06 | - | 2,437 |
| Feb 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jan 28, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jan 27, 2026 | 3.06 | 3.21 | 3.21 | 3.06 | 3.06 | - | 7 |
| Jan 26, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jan 25, 2026 | 3.06 | 3.21 | 3.21 | 3.06 | 3.06 | - | 438 |
| Jan 22, 2026 | 3.06 | 3.21 | 3.21 | 3.06 | 3.06 | - | 20 |
| Jan 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jan 20, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jan 19, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jan 18, 2026 | 3.06 | 3.21 | 3.21 | 3.06 | 3.06 | - | 10,510 |
| Jan 15, 2026 | 3.06 | 3.21 | 3.21 | 3.06 | 3.06 | - | 10 |
| Jan 14, 2026 | 3.06 | 3.21 | 3.21 | 3.06 | 3.06 | - | 12,002 |
| Jan 13, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jan 12, 2026 | 3.06 | 3.21 | 3.21 | 3.06 | 3.06 | - | 135 |
| Jan 11, 2026 | 2.92 | 3.06 | 3.06 | 3.06 | 3.06 | 4.79% | 99,000 |
| Jan 8, 2026 | 2.92 | 3.06 | 3.06 | 2.92 | 2.92 | - | 40 |
| Jan 6, 2026 | 2.92 | 3.06 | 3.06 | 2.92 | 2.92 | - | 370 |
| Jan 5, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Dec 31, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Dec 30, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Dec 29, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Dec 28, 2025 | 2.92 | 3.06 | 3.06 | 2.92 | 2.92 | - | 40 |
| Dec 25, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Dec 24, 2025 | 2.92 | 3.06 | 3.06 | 2.92 | 2.92 | - | 6,500 |
| Dec 23, 2025 | 2.92 | 3.06 | 3.06 | 2.92 | 2.92 | - | 2,000 |
| Dec 22, 2025 | 2.79 | 2.92 | 2.92 | 2.92 | 2.92 | 4.66% | 422,701 |