Marsa Marsa Alam For Tourism Development SAE (EGX:MMAT)
Egypt · Delayed Price · Currency is EGP 4.790
0.00 (0.00%)
At close: Nov 12, 2026
EGX:MMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.79 | 4.90 | 4.67 | 4.79 | 4.79 | - | 51,471 |
| Nov 11, 2026 | 4.93 | 4.98 | 4.78 | 4.79 | 4.79 | -2.84% | 264,947 |
| Nov 10, 2026 | 4.84 | 5.07 | 4.60 | 4.93 | 4.93 | 1.86% | 123,355 |
| Nov 9, 2026 | 5.08 | 5.00 | 4.83 | 4.84 | 4.84 | -4.72% | 82,671 |
| Nov 8, 2026 | 5.08 | 5.09 | 4.86 | 5.08 | 5.08 | - | 30,817 |
| Nov 5, 2026 | 5.08 | 5.10 | 4.85 | 5.08 | 5.08 | - | 39,316 |
| Nov 4, 2026 | 5.08 | 5.20 | 4.85 | 5.08 | 5.08 | - | 53,208 |
| Nov 3, 2026 | 4.89 | 5.13 | 4.76 | 5.08 | 5.08 | 3.89% | 127,843 |
| Nov 2, 2026 | 4.67 | 4.90 | 4.47 | 4.89 | 4.89 | 4.71% | 242,848 |
| Nov 1, 2026 | 4.46 | 4.68 | 4.27 | 4.67 | 4.67 | 4.71% | 123,326 |
| Oct 29, 2026 | 4.34 | 4.53 | 4.20 | 4.46 | 4.46 | 2.76% | 136,774 |
| Oct 28, 2026 | 4.40 | 4.62 | 4.18 | 4.34 | 4.34 | -1.36% | 73,731 |
| Oct 27, 2026 | 4.52 | 4.74 | 4.30 | 4.40 | 4.40 | -2.65% | 244,954 |
| Oct 26, 2026 | 4.75 | 4.52 | 4.52 | 4.52 | 4.52 | -4.84% | 69,342 |
| Oct 25, 2026 | 5.00 | 4.75 | 4.75 | 4.75 | 4.75 | -5.00% | 64,446 |
| Oct 22, 2026 | 5.00 | 5.00 | 4.75 | 5.00 | 5.00 | - | 25,734 |
| Oct 21, 2026 | 5.26 | 5.00 | 5.00 | 5.00 | 5.00 | -4.94% | 73,205 |
| Oct 20, 2026 | 5.26 | 5.00 | 5.00 | 5.26 | 5.26 | - | 25,807 |
| Oct 19, 2026 | 5.26 | 5.00 | 5.00 | 5.26 | 5.26 | - | 42,417 |
| Oct 18, 2026 | 5.53 | 5.49 | 5.26 | 5.26 | 5.26 | -4.88% | 151,239 |
| Oct 15, 2026 | 5.29 | 5.55 | 5.21 | 5.53 | 5.53 | 4.54% | 153,625 |
| Oct 14, 2026 | 5.19 | 5.44 | 5.06 | 5.29 | 5.29 | 1.93% | 167,664 |
| Oct 13, 2026 | 4.95 | 5.19 | 5.03 | 5.19 | 5.19 | 4.85% | 408,671 |
| Oct 12, 2026 | 4.72 | 4.95 | 4.57 | 4.95 | 4.95 | 4.87% | 292,338 |
| Oct 11, 2026 | 4.81 | 5.02 | 4.57 | 4.72 | 4.72 | -1.87% | 304,094 |
| Oct 7, 2026 | 5.00 | 4.99 | 4.75 | 4.81 | 4.81 | -3.80% | 264,958 |
| Oct 6, 2026 | 5.26 | 5.24 | 5.00 | 5.00 | 5.00 | -4.94% | 301,237 |
| Oct 5, 2026 | 5.51 | 5.74 | 5.24 | 5.26 | 5.26 | -4.54% | 274,252 |
| Oct 4, 2026 | 5.69 | 5.97 | 5.42 | 5.51 | 5.51 | -3.16% | 843,037 |
| Oct 1, 2026 | 5.42 | 5.69 | 5.69 | 5.69 | 5.69 | 4.98% | 83,230 |
| Sep 30, 2026 | 5.17 | 5.42 | 5.17 | 5.42 | 5.42 | 4.84% | 339,928 |
| Sep 29, 2026 | 4.93 | 5.17 | 4.94 | 5.17 | 5.17 | 4.87% | 414,907 |
| Sep 28, 2026 | 4.70 | 4.93 | 4.93 | 4.93 | 4.93 | 4.89% | 403,727 |
| Sep 27, 2026 | 4.48 | 4.70 | 4.70 | 4.70 | 4.70 | 4.91% | 603,578 |
| Sep 24, 2026 | 4.27 | 4.48 | 4.48 | 4.48 | 4.48 | 4.92% | 80,000 |
| Sep 23, 2026 | 4.07 | 4.27 | 4.27 | 4.27 | 4.27 | 4.91% | 80,000 |
| Sep 22, 2026 | 4.07 | 4.27 | 4.27 | 4.07 | 4.07 | - | 43 |
| Sep 21, 2026 | 4.07 | 4.27 | 4.27 | 4.07 | 4.07 | - | 5,000 |
| Sep 17, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Sep 16, 2026 | 3.88 | 4.07 | 4.07 | 4.07 | 4.07 | 4.90% | 73,716 |
| Sep 15, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Sep 14, 2026 | 3.88 | 4.07 | 4.07 | 3.88 | 3.88 | - | 3,461 |
| Sep 10, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Sep 9, 2026 | 3.70 | 3.88 | 3.88 | 3.88 | 3.88 | 4.86% | 77,325 |
| Sep 8, 2026 | 3.70 | 3.88 | 3.88 | 3.70 | 3.70 | - | 1,000 |
| Sep 7, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Sep 3, 2026 | 3.53 | 3.70 | 3.70 | 3.70 | 3.70 | 4.82% | 81,100 |
| Sep 2, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Sep 1, 2026 | 3.53 | 3.70 | 3.70 | 3.53 | 3.53 | - | 42 |
| Aug 31, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |