Marsa Marsa Alam For Tourism Development SAE (EGX:MMAT)
Egypt · Delayed Price · Currency is EGP 2.660
0.00 (0.00%)
At close: Sep 8, 2025
EGX:MMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Sep 8, 2025 | 2.66 | 2.79 | 2.79 | 2.66 | 2.66 | - | 2 |
| Sep 7, 2025 | 2.66 | 2.79 | 2.79 | 2.66 | 2.66 | - | 5,200 |
| Sep 3, 2025 | 2.66 | 2.79 | 2.79 | 2.66 | 2.66 | - | 2,502 |
| Sep 2, 2025 | 2.66 | 2.79 | 2.79 | 2.66 | 2.66 | - | 2 |
| Sep 1, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Aug 31, 2025 | 2.66 | 2.79 | 2.79 | 2.66 | 2.66 | - | 10 |
| Aug 28, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Aug 27, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Aug 26, 2025 | 2.66 | 2.79 | 2.79 | 2.66 | 2.66 | - | 2,707 |
| Aug 25, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Aug 21, 2025 | 2.66 | 2.79 | 2.79 | 2.66 | 2.66 | - | 5,250 |
| Aug 20, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Aug 19, 2025 | 2.66 | 2.79 | 2.79 | 2.66 | 2.66 | - | 4,000 |
| Aug 18, 2025 | 2.66 | 2.79 | 2.79 | 2.66 | 2.66 | - | 1 |
| Aug 14, 2025 | 2.66 | 2.79 | 2.79 | 2.66 | 2.66 | - | 4,000 |
| Aug 13, 2025 | 2.66 | 2.79 | 2.79 | 2.66 | 2.66 | - | 5,000 |
| Aug 12, 2025 | 2.66 | 2.79 | 2.79 | 2.66 | 2.66 | - | 50 |
| Aug 11, 2025 | 2.54 | 2.66 | 2.66 | 2.66 | 2.66 | 4.72% | 112,846 |
| Aug 7, 2025 | 2.54 | 2.66 | 2.66 | 2.54 | 2.54 | - | 1,000 |
| Aug 6, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Aug 5, 2025 | 2.54 | 2.66 | 2.66 | 2.54 | 2.54 | - | 2,054 |
| Aug 4, 2025 | 2.54 | 2.66 | 2.66 | 2.54 | 2.54 | - | 7,233 |
| Aug 3, 2025 | 2.54 | 2.66 | 2.66 | 2.54 | 2.54 | - | 31 |
| Jul 31, 2025 | 2.54 | 2.66 | 2.66 | 2.54 | 2.54 | - | 500 |
| Jul 30, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Jul 29, 2025 | 2.54 | 2.66 | 2.66 | 2.54 | 2.54 | - | 6,000 |
| Jul 28, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Jul 27, 2025 | 2.54 | 2.66 | 2.66 | 2.54 | 2.54 | - | 3,500 |
| Jul 23, 2025 | 2.54 | 2.66 | 2.66 | 2.54 | 2.54 | - | 2,854 |
| Jul 22, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Jul 21, 2025 | 2.54 | 2.66 | 2.66 | 2.54 | 2.54 | - | 7,000 |
| Jul 20, 2025 | 2.54 | 2.66 | 2.66 | 2.54 | 2.54 | - | 12,388 |
| Jul 17, 2025 | 2.54 | 2.66 | 2.66 | 2.54 | 2.54 | - | 31,125 |
| Jul 16, 2025 | 2.54 | 2.66 | 2.66 | 2.54 | 2.54 | - | 550 |
| Jul 15, 2025 | 2.54 | 2.66 | 2.66 | 2.54 | 2.54 | - | 77,500 |
| Jul 14, 2025 | 2.42 | 2.54 | 2.54 | 2.54 | 2.54 | 4.96% | 118,143 |
| Jul 13, 2025 | 2.31 | 2.42 | 2.42 | 2.42 | 2.42 | 4.76% | 124,077 |
| Jul 10, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | - |
| Jul 9, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | - |
| Jul 7, 2025 | 2.20 | 2.31 | 2.31 | 2.31 | 2.31 | 5.00% | 131,040 |
| Jul 6, 2025 | 2.10 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | 136,587 |
| Jul 2, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 1, 2025 | 2.10 | 2.20 | 2.20 | 2.10 | 2.10 | - | 292 |
| Jun 30, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 25, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 24, 2025 | 2.10 | 2.20 | 2.20 | 2.10 | 2.10 | - | 2,000 |
| Jun 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 22, 2025 | 2.10 | 2.20 | 2.20 | 2.10 | 2.10 | - | 50 |
| Jun 19, 2025 | 2.10 | 2.20 | 2.20 | 2.10 | 2.10 | - | 3,326 |