EGX:MOIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	33.68	35.40	33.01	35.02	35.02	3.98%	223,086
Sep 30, 2026	34.86	34.91	32.00	33.68	33.68	-3.38%	245,564
Sep 29, 2026	35.26	36.00	34.61	34.86	34.86	-1.13%	159,932
Sep 28, 2026	34.37	36.00	33.67	35.26	35.26	2.59%	217,706
Sep 27, 2026	34.16	37.55	34.10	34.37	34.37	0.61%	796,371
Sep 24, 2026	35.61	35.71	33.42	34.16	34.16	-4.07%	168,117
Sep 23, 2026	35.69	36.47	35.51	35.61	35.61	-0.22%	98,109
Sep 22, 2026	35.39	37.00	35.56	35.69	35.69	0.85%	193,554
Sep 21, 2026	36.73	37.00	34.50	35.39	35.39	-3.65%	291,055
Sep 20, 2026	37.80	38.49	36.27	36.73	36.73	-2.83%	297,789
Sep 17, 2026	36.40	38.95	36.11	37.80	37.80	3.85%	602,800
Sep 16, 2026	36.66	37.36	36.01	36.40	36.40	-0.71%	171,521
Sep 15, 2026	34.51	39.69	35.50	36.66	36.66	6.23%	1,433,731
Sep 14, 2026	36.65	37.00	34.08	34.51	34.51	-5.84%	465,120
Sep 13, 2026	39.77	39.96	36.30	36.65	36.65	-7.85%	786,069
Sep 10, 2026	40.81	41.65	39.07	39.77	39.77	-2.55%	509,500
Sep 9, 2026	40.85	42.85	39.06	40.81	40.81	-0.10%	852,020
Sep 8, 2026	42.48	45.99	40.65	40.85	40.85	-3.84%	1,121,031
Sep 7, 2026	42.02	43.47	40.27	42.48	42.48	1.09%	1,475,280
Sep 6, 2026	37.40	43.79	39.00	42.02	42.02	12.35%	3,020,398
Sep 3, 2026	32.51	38.60	32.80	37.40	37.40	15.04%	2,849,264
Sep 2, 2026	33.18	33.50	32.50	32.51	32.51	-2.02%	308,574
Sep 1, 2026	33.75	34.21	32.55	33.18	33.18	-1.69%	358,208
Aug 31, 2026	34.33	35.00	33.59	33.75	33.75	-1.69%	117,482
Aug 30, 2026	34.89	35.14	34.29	34.33	34.33	-1.61%	206,674
Aug 26, 2026	33.82	36.80	33.73	34.89	34.89	3.16%	1,105,328
Aug 25, 2026	34.29	34.88	33.57	33.82	33.82	-1.37%	165,179
Aug 24, 2026	35.13	35.35	34.24	34.29	34.29	-2.39%	189,258
Aug 23, 2026	34.74	35.76	34.50	35.13	35.13	1.12%	280,709
Aug 20, 2026	34.92	37.50	34.61	34.74	34.74	-0.52%	547,841
Aug 19, 2026	36.51	37.40	34.50	34.92	34.92	-4.35%	430,897
Aug 18, 2026	38.30	38.60	36.26	36.51	36.51	-4.67%	719,563
Aug 17, 2026	38.80	40.10	38.00	38.30	38.30	-1.29%	1,048,008
Aug 16, 2026	34.00	40.50	34.20	38.80	38.80	14.12%	3,038,592
Aug 13, 2026	35.02	35.32	33.91	34.00	34.00	-2.91%	404,824
Aug 12, 2026	34.92	36.99	34.92	35.02	35.02	0.29%	952,950
Aug 11, 2026	36.12	36.85	34.70	34.92	34.92	-3.32%	799,085
Aug 10, 2026	36.70	38.50	36.10	36.12	36.12	-1.58%	1,100,609
Aug 9, 2026	37.81	39.70	36.61	36.70	36.70	-2.94%	1,778,088
Aug 6, 2026	35.00	40.80	32.50	37.81	37.81	8.03%	5,575,784
Aug 5, 2026	30.40	36.48	30.40	35.00	35.00	15.13%	4,852,839
Aug 4, 2026	25.34	30.40	25.12	30.40	30.40	19.97%	1,236,402
Aug 3, 2026	24.48	26.72	24.00	25.34	25.34	3.51%	585,670
Aug 2, 2026	23.60	25.00	23.44	24.48	24.48	3.73%	105,403
Jul 30, 2026	23.60	23.45	23.11	23.60	23.60	-	6,724
Jul 29, 2026	23.60	23.80	23.45	23.60	23.60	-	12,422
Jul 28, 2026	23.60	23.93	23.36	23.60	23.60	-	7,867
Jul 27, 2026	23.60	23.70	23.70	23.60	23.60	-	105
Jul 26, 2026	23.82	24.00	23.12	23.60	23.60	-0.92%	19,739
Jul 22, 2026	23.82	24.00	23.57	23.82	23.82	-	3,490