EGX:MPRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	30.90	31.48	30.80	30.88	30.88	-0.06%	483,109
Apr 22, 2026	31.50	31.69	30.71	30.90	30.90	-1.90%	1,346,067
Apr 21, 2026	28.60	31.75	28.83	31.50	31.50	10.14%	3,523,408
Apr 20, 2026	28.86	29.00	28.44	28.60	28.60	-0.90%	405,018
Apr 19, 2026	28.63	29.30	28.60	28.86	28.86	0.80%	281,250
Apr 16, 2026	29.10	29.50	28.60	28.63	28.63	-1.62%	283,841
Apr 15, 2026	28.50	29.18	28.48	29.10	29.10	2.11%	621,251
Apr 14, 2026	28.94	28.99	28.42	28.50	28.50	-1.52%	290,897
Apr 9, 2026	29.47	29.61	28.87	28.94	28.94	-1.80%	416,863
Apr 8, 2026	28.77	29.50	28.88	29.47	29.47	2.43%	545,107
Apr 7, 2026	28.87	29.30	28.50	28.77	28.77	-0.35%	338,285
Apr 6, 2026	29.20	29.69	28.70	28.87	28.87	-1.13%	462,754
Apr 5, 2026	27.93	29.51	28.15	29.20	29.20	4.55%	858,113
Apr 2, 2026	27.99	28.08	27.51	27.93	27.93	-0.21%	334,436
Apr 1, 2026	28.63	28.80	27.82	27.99	27.99	-2.24%	737,582
Mar 31, 2026	28.65	29.00	28.55	28.63	28.63	-0.07%	232,548
Mar 30, 2026	28.98	29.50	28.50	28.65	28.65	-1.14%	859,711
Mar 29, 2026	28.59	29.23	28.55	28.98	28.98	1.36%	732,874
Mar 26, 2026	29.22	29.75	28.55	28.59	28.59	-2.16%	520,406
Mar 25, 2026	27.41	29.80	27.41	29.22	29.22	6.60%	2,134,007
Mar 24, 2026	26.87	27.88	26.90	27.41	27.41	2.01%	458,505
Mar 18, 2026	26.64	27.00	26.70	26.87	26.87	0.86%	144,527
Mar 17, 2026	26.49	26.86	26.13	26.64	26.64	0.57%	135,080
Mar 16, 2026	26.35	26.69	25.80	26.49	26.49	0.53%	140,993
Mar 15, 2026	26.47	27.00	26.26	26.35	26.35	-0.45%	182,486
Mar 12, 2026	26.50	27.50	26.44	26.47	26.47	-0.11%	338,450
Mar 11, 2026	25.56	26.50	25.62	26.50	26.50	3.68%	328,068
Mar 10, 2026	25.54	25.97	25.55	25.56	25.56	0.08%	217,876
Mar 9, 2026	25.47	25.95	25.49	25.54	25.54	0.27%	186,451
Mar 8, 2026	25.76	26.18	25.30	25.47	25.47	-1.13%	159,203
Mar 5, 2026	25.29	26.38	25.35	25.76	25.76	1.86%	255,929
Mar 4, 2026	25.68	25.86	24.60	25.29	25.29	-1.52%	176,723
Mar 3, 2026	25.54	25.83	24.60	25.68	25.68	0.55%	160,328
Mar 2, 2026	25.75	26.00	25.17	25.54	25.54	-0.82%	164,267
Mar 1, 2026	26.69	26.05	24.05	25.75	25.75	-3.52%	274,689
Feb 26, 2026	25.99	28.46	25.50	26.69	26.69	2.69%	291,959
Feb 25, 2026	27.10	27.10	25.80	25.99	25.99	-4.10%	229,771
Feb 24, 2026	27.00	27.20	26.92	27.10	27.10	0.37%	208,108
Feb 23, 2026	26.71	27.36	26.71	27.00	27.00	1.09%	186,256
Feb 22, 2026	27.96	28.27	26.60	26.71	26.71	-4.47%	588,557
Feb 19, 2026	28.50	28.78	27.92	27.96	27.96	-1.89%	293,799
Feb 18, 2026	28.41	28.85	28.11	28.50	28.50	0.32%	644,980
Feb 17, 2026	27.40	28.75	27.30	28.41	28.41	3.69%	1,258,688
Feb 16, 2026	27.57	28.08	27.32	27.40	27.40	-0.62%	659,234
Feb 15, 2026	27.22	27.94	27.22	27.57	27.57	1.29%	667,231
Feb 12, 2026	27.01	27.45	26.91	27.22	27.22	0.78%	281,755
Feb 11, 2026	27.03	27.50	27.00	27.01	27.01	-0.07%	626,311
Feb 10, 2026	27.27	27.68	26.95	27.03	27.03	-0.88%	469,495
Feb 9, 2026	26.63	27.90	26.55	27.27	27.27	2.40%	1,586,014
Feb 8, 2026	26.25	26.67	26.33	26.63	26.63	1.45%	203,895