EGX:MPRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	27.98	28.14	26.20	26.33	26.33	-5.90%	2,810,778
Jan 11, 2026	27.94	28.25	27.75	27.98	27.98	0.14%	142,597
Jan 8, 2026	28.09	28.39	27.87	27.94	27.94	-0.53%	196,583
Jan 6, 2026	27.93	28.20	27.76	28.09	28.09	0.57%	90,271
Jan 5, 2026	28.38	28.89	27.77	27.93	27.93	-1.59%	225,018
Jan 4, 2026	28.50	29.13	28.31	28.38	28.38	-0.42%	325,402
Dec 31, 2025	28.93	29.21	28.50	28.50	28.50	-1.49%	245,835
Dec 30, 2025	28.92	29.25	28.90	28.93	28.93	0.03%	139,945
Dec 29, 2025	28.90	29.57	28.81	28.92	28.92	0.07%	504,452
Dec 28, 2025	28.08	29.49	28.00	28.90	28.90	2.92%	600,487
Dec 25, 2025	28.12	28.40	28.05	28.08	28.08	-0.14%	76,033
Dec 24, 2025	27.92	28.40	27.94	28.12	28.12	0.72%	123,914
Dec 23, 2025	27.94	28.15	27.71	27.92	27.92	-0.07%	210,879
Dec 22, 2025	27.65	28.20	27.80	27.94	27.94	1.05%	137,062
Dec 21, 2025	28.27	28.60	27.55	27.65	27.65	-2.19%	349,628
Dec 18, 2025	28.63	28.90	28.21	28.27	28.27	-1.26%	228,851
Dec 17, 2025	28.96	29.05	28.57	28.63	28.63	-1.14%	153,926
Dec 16, 2025	28.92	29.16	28.75	28.96	28.96	0.14%	438,207
Dec 15, 2025	29.00	29.70	28.80	28.92	28.92	-0.28%	1,166,845
Dec 14, 2025	27.55	29.13	27.50	29.00	29.00	5.26%	1,907,204
Dec 11, 2025	27.96	28.28	27.55	27.55	27.55	-1.47%	555,073
Dec 10, 2025	27.91	28.45	27.95	27.96	27.96	0.18%	498,662
Dec 9, 2025	28.10	28.56	27.90	27.91	27.91	-0.68%	842,711
Dec 8, 2025	26.80	28.33	27.00	28.10	28.10	4.85%	2,092,430
Dec 7, 2025	26.36	27.16	26.50	26.80	26.80	1.67%	1,144,913
Dec 4, 2025	27.02	27.57	26.36	26.36	26.36	-2.44%	880,652
Dec 3, 2025	26.83	27.59	26.61	27.02	27.02	0.71%	1,161,585
Dec 2, 2025	26.75	26.97	26.50	26.83	26.83	0.30%	214,447
Dec 1, 2025	26.45	26.90	26.32	26.75	26.75	1.13%	208,465
Nov 30, 2025	26.52	27.00	26.26	26.45	26.45	-0.26%	436,038
Nov 27, 2025	27.51	27.98	26.41	26.52	26.52	-3.60%	563,769
Nov 26, 2025	27.89	28.20	27.36	27.51	27.51	-1.36%	232,289
Nov 25, 2025	28.14	28.69	27.81	27.89	27.89	-0.89%	377,700
Nov 24, 2025	28.60	28.75	28.02	28.14	28.14	-1.61%	535,349
Nov 23, 2025	28.90	29.39	28.54	28.60	28.60	-1.04%	269,484
Nov 20, 2025	29.10	29.59	28.80	28.90	28.90	-0.69%	264,922
Nov 19, 2025	29.13	29.60	28.80	29.10	29.10	-0.10%	224,528
Nov 18, 2025	29.61	29.93	29.10	29.13	29.13	-1.62%	289,514
Nov 17, 2025	30.00	30.80	29.53	29.61	29.61	-1.30%	977,454
Nov 16, 2025	28.87	30.01	28.94	30.00	30.00	3.91%	1,542,063
Nov 13, 2025	28.12	29.25	28.15	28.87	28.87	2.67%	903,513
Nov 12, 2025	28.46	28.80	28.07	28.12	28.12	-1.19%	310,181
Nov 11, 2025	29.00	29.19	28.11	28.46	28.46	-1.86%	496,151
Nov 10, 2025	28.86	29.09	28.68	29.00	29.00	0.49%	332,108
Nov 9, 2025	29.38	29.59	28.84	28.86	28.86	-1.77%	468,109
Nov 6, 2025	29.33	30.48	28.89	29.38	29.38	0.17%	1,136,476
Nov 5, 2025	30.60	31.24	29.33	29.33	29.33	-4.15%	2,383,706
Nov 4, 2025	29.50	30.90	29.63	30.60	30.60	3.73%	1,393,959
Nov 3, 2025	29.30	29.69	29.30	29.50	29.50	0.68%	242,393
Nov 2, 2025	29.27	29.90	29.30	29.30	29.30	0.10%	405,581