Marsa Marsa Alam For Tourism Development SAE (EGX:MMAT)
Egypt · Delayed Price · Currency is EGP 5.51
-0.18 (-3.16%)
At close: Oct 4, 2026
EGX:MMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 26, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Aug 25, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Aug 24, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Aug 20, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Aug 19, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Aug 18, 2026 | 3.53 | 3.70 | 3.70 | 3.53 | 3.53 | - | 10,000 |
| Aug 17, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Aug 13, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Aug 12, 2026 | 3.53 | 3.70 | 3.70 | 3.53 | 3.53 | - | 238 |
| Aug 11, 2026 | 3.53 | 3.70 | 3.70 | 3.53 | 3.53 | - | 8,290 |
| Aug 10, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Aug 9, 2026 | 3.53 | 3.70 | 3.70 | 3.53 | 3.53 | - | 4,000 |
| Aug 6, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Aug 5, 2026 | 3.53 | 3.70 | 3.70 | 3.53 | 3.53 | - | 7,642 |
| Aug 4, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Aug 3, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Aug 2, 2026 | 3.53 | 3.70 | 3.70 | 3.53 | 3.53 | - | 2,583 |
| Jul 30, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Jul 29, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Jul 28, 2026 | 3.53 | 3.70 | 3.70 | 3.53 | 3.53 | - | 1,834 |
| Jul 27, 2026 | 3.53 | 3.70 | 3.70 | 3.53 | 3.53 | - | 3,055 |
| Jul 26, 2026 | 3.53 | 3.70 | 3.70 | 3.53 | 3.53 | - | 8,701 |
| Jul 22, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Jul 21, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Jul 20, 2026 | 3.53 | 3.70 | 3.70 | 3.53 | 3.53 | - | 1,666 |
| Jul 19, 2026 | 3.53 | 3.70 | 3.70 | 3.53 | 3.53 | - | 1,000 |
| Jul 16, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Jul 15, 2026 | 3.53 | 3.70 | 3.70 | 3.53 | 3.53 | - | 1,700 |
| Jul 14, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |