Memphis Pharmaceuticals & Chemical Industries (EGX:MPCI)
Egypt · Delayed Price · Currency is EGP 144.33
-3.57 (-2.41%)
At close: Feb 22, 2026
EGX:MPCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 22, 2026 | 147.90 | 147.70 | 141.25 | 144.33 | 144.33 | -2.41% | 127,786 |
| Feb 19, 2026 | 153.38 | 154.80 | 147.80 | 147.90 | 147.90 | -3.57% | 218,185 |
| Feb 18, 2026 | 153.13 | 156.88 | 153.10 | 153.38 | 153.38 | 0.16% | 119,393 |
| Feb 17, 2026 | 154.26 | 157.00 | 151.77 | 153.13 | 153.13 | -0.73% | 515,318 |
| Feb 16, 2026 | 154.50 | 157.97 | 153.76 | 154.26 | 154.26 | -0.16% | 455,477 |
| Feb 15, 2026 | 150.85 | 155.50 | 151.25 | 154.50 | 154.50 | 2.42% | 217,163 |
| Feb 12, 2026 | 145.51 | 153.00 | 145.55 | 150.85 | 150.85 | 3.67% | 312,653 |
| Feb 11, 2026 | 151.12 | 152.00 | 140.20 | 145.51 | 145.51 | -3.71% | 355,049 |
| Feb 10, 2026 | 151.57 | 154.00 | 150.61 | 151.12 | 151.12 | -0.30% | 432,590 |
| Feb 9, 2026 | 152.01 | 153.43 | 150.48 | 151.57 | 151.57 | -0.29% | 406,523 |
| Feb 8, 2026 | 153.50 | 157.75 | 150.66 | 152.01 | 152.01 | -0.97% | 226,039 |
| Feb 5, 2026 | 158.00 | 159.95 | 153.00 | 153.50 | 153.50 | -2.85% | 417,804 |
| Feb 4, 2026 | 153.04 | 164.00 | 153.33 | 158.00 | 158.00 | 3.24% | 752,918 |
| Feb 3, 2026 | 149.02 | 154.00 | 147.65 | 153.04 | 153.04 | 2.70% | 664,641 |
| Feb 2, 2026 | 148.50 | 155.00 | 146.03 | 149.02 | 149.02 | 0.35% | 763,368 |
| Feb 1, 2026 | 130.14 | 148.90 | 130.00 | 148.50 | 148.50 | 14.11% | 1,257,565 |
| Jan 28, 2026 | 133.00 | 134.00 | 130.01 | 130.14 | 130.14 | -2.15% | 262,523 |
| Jan 27, 2026 | 135.17 | 136.45 | 132.52 | 133.00 | 133.00 | -1.61% | 611,334 |
| Jan 26, 2026 | 136.90 | 138.45 | 134.65 | 135.17 | 135.17 | -1.26% | 417,046 |
| Jan 25, 2026 | 140.80 | 142.00 | 136.48 | 136.90 | 136.90 | -2.77% | 448,833 |
| Jan 22, 2026 | 140.01 | 142.01 | 140.07 | 140.80 | 140.80 | 0.56% | 145,567 |
| Jan 21, 2026 | 140.99 | 143.44 | 139.80 | 140.01 | 140.01 | -0.70% | 610,311 |
| Jan 20, 2026 | 143.50 | 145.99 | 140.50 | 140.99 | 140.99 | -1.75% | 357,633 |
| Jan 19, 2026 | 139.99 | 143.50 | 140.18 | 143.50 | 143.50 | 2.51% | 301,634 |
| Jan 18, 2026 | 138.93 | 141.50 | 139.01 | 139.99 | 139.99 | 0.76% | 68,467 |
| Jan 15, 2026 | 141.03 | 144.00 | 138.50 | 138.93 | 138.93 | -1.49% | 164,121 |
| Jan 14, 2026 | 143.30 | 144.00 | 140.01 | 141.03 | 141.03 | -1.58% | 147,519 |
| Jan 13, 2026 | 146.00 | 147.90 | 143.26 | 143.30 | 143.30 | -1.85% | 738,430 |
| Jan 12, 2026 | 147.04 | 149.50 | 145.76 | 146.00 | 146.00 | -0.71% | 435,212 |
| Jan 11, 2026 | 148.97 | 151.50 | 145.62 | 147.04 | 147.04 | -1.30% | 216,559 |
| Jan 8, 2026 | 151.00 | 153.94 | 148.80 | 148.97 | 148.97 | -1.34% | 219,736 |
| Jan 6, 2026 | 150.51 | 153.40 | 150.31 | 151.00 | 151.00 | 0.33% | 726,577 |
| Jan 5, 2026 | 154.06 | 155.50 | 150.22 | 150.51 | 150.51 | -2.30% | 338,133 |
| Jan 4, 2026 | 156.20 | 157.94 | 154.00 | 154.06 | 154.06 | -1.37% | 168,032 |
| Dec 31, 2025 | 161.00 | 162.00 | 156.20 | 156.20 | 156.20 | -2.98% | 466,417 |
| Dec 30, 2025 | 160.32 | 166.00 | 160.01 | 161.00 | 161.00 | 0.42% | 936,089 |
| Dec 29, 2025 | 156.00 | 160.32 | 156.10 | 160.32 | 160.32 | 2.77% | 404,028 |
| Dec 28, 2025 | 156.69 | 158.92 | 155.90 | 156.00 | 156.00 | -0.44% | 170,618 |
| Dec 25, 2025 | 155.82 | 159.49 | 155.85 | 156.69 | 156.69 | 0.56% | 411,079 |
| Dec 24, 2025 | 155.77 | 158.00 | 155.73 | 155.82 | 155.82 | 0.03% | 272,232 |
| Dec 23, 2025 | 155.54 | 159.00 | 155.60 | 155.77 | 155.77 | 0.15% | 456,606 |
| Dec 22, 2025 | 154.92 | 161.50 | 154.50 | 155.54 | 155.54 | 0.40% | 508,982 |
| Dec 21, 2025 | 159.68 | 160.60 | 154.50 | 154.92 | 154.92 | -2.98% | 361,775 |
| Dec 18, 2025 | 164.62 | 164.99 | 159.08 | 159.68 | 159.68 | -3.00% | 353,892 |
| Dec 17, 2025 | 167.42 | 168.50 | 164.00 | 164.62 | 164.62 | -1.67% | 121,926 |
| Dec 16, 2025 | 167.13 | 169.97 | 167.17 | 167.42 | 167.42 | 0.17% | 78,731 |
| Dec 15, 2025 | 167.57 | 173.00 | 167.01 | 167.13 | 167.13 | -0.26% | 692,139 |
| Dec 14, 2025 | 169.00 | 171.80 | 167.25 | 167.57 | 167.57 | -0.85% | 483,180 |
| Dec 11, 2025 | 172.99 | 175.00 | 168.63 | 169.00 | 169.00 | -2.31% | 214,781 |
| Dec 10, 2025 | 167.97 | 175.20 | 169.00 | 172.99 | 172.99 | 2.99% | 303,050 |