EGX:MPRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	42.35	44.98	42.42	44.01	44.01	3.92%	1,964,707
Sep 1, 2026	43.40	44.79	42.33	42.35	42.35	-2.42%	844,518
Aug 31, 2026	44.84	46.15	43.10	43.40	43.40	-3.21%	989,912
Aug 30, 2026	42.35	45.89	42.64	44.84	44.84	5.88%	2,401,598
Aug 26, 2026	42.00	43.86	41.51	42.35	42.35	0.83%	1,125,529
Aug 25, 2026	42.95	43.50	41.70	42.00	42.00	-2.21%	312,551
Aug 24, 2026	42.35	43.00	41.90	42.95	42.95	1.42%	1,017,333
Aug 23, 2026	42.88	43.20	41.61	42.35	42.35	-1.24%	421,408
Aug 20, 2026	41.60	42.88	39.50	42.88	42.88	3.08%	721,721
Aug 19, 2026	43.97	44.38	41.51	41.60	41.60	-5.39%	963,961
Aug 18, 2026	44.96	45.50	43.25	43.97	43.97	-2.20%	669,106
Aug 17, 2026	46.46	46.88	44.81	44.96	44.96	-3.23%	402,733
Aug 16, 2026	46.10	47.68	45.51	46.46	46.46	0.78%	842,871
Aug 13, 2026	48.00	48.03	45.40	46.10	46.10	-3.96%	911,683
Aug 12, 2026	51.55	51.99	47.52	48.00	48.00	-6.89%	1,206,470
Aug 11, 2026	47.00	52.49	46.11	51.55	51.55	9.68%	1,667,188
Aug 10, 2026	45.75	47.00	45.24	47.00	47.00	2.73%	242,101
Aug 9, 2026	45.40	45.77	44.80	45.75	45.75	0.77%	165,888
Aug 6, 2026	45.10	45.45	44.61	45.40	45.40	0.67%	176,461
Aug 5, 2026	45.25	45.78	44.60	45.10	45.10	-0.33%	119,845
Aug 4, 2026	45.15	45.79	44.22	45.25	45.25	0.22%	516,543
Aug 3, 2026	45.65	46.29	45.15	45.15	45.15	-1.10%	319,239
Aug 2, 2026	45.01	45.98	44.73	45.65	45.65	1.42%	328,676
Jul 30, 2026	46.95	46.80	44.82	45.01	45.01	-4.13%	568,686
Jul 29, 2026	45.82	47.27	45.25	46.95	46.95	2.47%	548,237
Jul 28, 2026	44.11	45.82	44.06	45.82	45.82	3.88%	680,256
Jul 27, 2026	43.69	44.29	43.07	44.11	44.11	0.96%	470,761
Jul 26, 2026	43.80	44.50	43.05	43.69	43.69	-0.25%	399,832
Jul 22, 2026	44.35	45.00	43.61	43.80	43.80	-1.24%	405,546