EGX:MPRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	39.99	40.70	39.07	39.56	39.56	-1.08%	775,988
Nov 11, 2026	38.95	40.00	37.91	39.99	39.99	2.67%	529,788
Nov 10, 2026	37.79	39.79	37.86	38.95	38.95	3.07%	605,461
Nov 9, 2026	39.00	39.36	37.53	37.79	37.79	-3.10%	399,359
Nov 8, 2026	34.50	39.50	33.51	39.00	39.00	13.04%	3,017,484
Nov 5, 2026	33.96	34.70	33.88	34.50	34.50	1.59%	486,697
Nov 4, 2026	33.27	34.30	33.30	33.96	33.96	2.07%	331,347
Nov 3, 2026	31.99	33.47	31.02	33.27	33.27	4.00%	272,558
Nov 2, 2026	32.95	33.33	30.58	31.99	31.99	-2.91%	228,578
Nov 1, 2026	32.07	33.90	31.40	32.95	32.95	2.74%	736,115
Oct 29, 2026	31.30	32.49	30.80	32.07	32.07	2.46%	152,347
Oct 28, 2026	31.98	32.65	31.00	31.30	31.30	-2.13%	322,982
Oct 27, 2026	27.82	33.00	28.06	31.98	31.98	14.95%	575,557
Oct 26, 2026	28.04	29.87	27.00	27.82	27.82	-0.78%	894,266
Oct 25, 2026	32.68	33.01	27.10	28.04	28.04	-14.20%	575,648
Oct 22, 2026	34.34	34.48	32.50	32.68	32.68	-4.83%	233,102
Oct 21, 2026	34.70	35.49	34.27	34.34	34.34	-1.04%	304,007
Oct 20, 2026	35.29	36.24	34.56	34.70	34.70	-1.67%	387,557
Oct 19, 2026	34.62	35.68	32.01	35.29	35.29	1.94%	667,861
Oct 18, 2026	35.97	36.34	32.15	34.62	34.62	-3.75%	849,658
Oct 15, 2026	37.04	36.98	35.62	35.97	35.97	-2.89%	160,981
Oct 14, 2026	36.39	37.49	36.00	37.04	37.04	1.79%	179,952
Oct 13, 2026	36.89	37.50	34.53	36.39	36.39	-1.36%	366,551
Oct 12, 2026	39.39	39.46	36.53	36.89	36.89	-6.35%	235,516
Oct 11, 2026	40.23	40.85	38.53	39.39	39.39	-2.09%	909,499
Oct 7, 2026	40.00	41.20	39.91	40.23	40.23	0.57%	106,288
Oct 6, 2026	40.50	40.94	39.91	40.00	40.00	-1.23%	119,362
Oct 5, 2026	40.90	41.10	39.75	40.50	40.50	-0.98%	427,083
Oct 4, 2026	39.02	40.97	39.20	40.90	40.90	4.82%	479,239
Oct 1, 2026	38.14	39.30	38.25	39.02	39.02	2.31%	636,602
Sep 30, 2026	38.00	38.60	37.70	38.14	38.14	0.37%	297,186
Sep 29, 2026	37.92	38.75	38.00	38.00	38.00	0.21%	390,290
Sep 28, 2026	38.30	39.18	37.65	37.92	37.92	-0.99%	1,068,773
Sep 27, 2026	38.99	39.39	38.25	38.30	38.30	-1.77%	362,519
Sep 24, 2026	39.05	39.20	38.50	38.99	38.99	-0.15%	392,945
Sep 23, 2026	38.21	39.09	38.20	39.05	39.05	2.20%	541,571
Sep 22, 2026	38.11	38.99	38.07	38.21	38.21	0.26%	176,609
Sep 21, 2026	39.64	39.55	37.65	38.11	38.11	-3.86%	552,573
Sep 20, 2026	40.00	40.40	39.56	39.64	39.64	-0.90%	461,625
Sep 17, 2026	38.60	40.00	38.70	40.00	40.00	3.63%	275,994
Sep 16, 2026	38.41	39.25	38.33	38.60	38.60	0.49%	273,763
Sep 15, 2026	38.99	39.40	38.40	38.41	38.41	-1.49%	555,533
Sep 14, 2026	39.91	40.25	38.31	38.99	38.99	-2.31%	667,131
Sep 13, 2026	39.97	42.50	39.71	39.91	39.91	-0.15%	1,599,784
Sep 10, 2026	39.80	40.18	38.60	39.97	39.97	0.43%	1,060,533
Sep 9, 2026	40.24	40.35	39.80	39.80	39.80	-1.09%	271,430
Sep 8, 2026	40.95	40.95	39.84	40.24	40.24	-1.73%	515,245
Sep 7, 2026	41.24	41.98	39.80	40.95	40.95	-0.70%	1,894,453
Sep 6, 2026	43.00	43.50	41.00	41.24	41.24	-4.09%	1,100,406
Sep 3, 2026	44.01	44.97	42.55	43.00	43.00	-2.29%	1,167,549