EGX:MPRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	44.95	45.30	44.20	44.35	44.35	-1.33%	437,193
Jul 20, 2026	43.10	44.95	42.60	44.95	44.95	4.29%	516,996
Jul 19, 2026	43.97	44.35	43.02	43.10	43.10	-1.98%	382,799
Jul 16, 2026	43.87	44.88	43.31	43.97	43.97	0.23%	551,570
Jul 15, 2026	42.00	43.90	42.02	43.87	43.87	4.45%	764,901
Jul 14, 2026	42.16	42.40	41.00	42.00	42.00	-0.38%	822,246
Jul 13, 2026	42.25	43.39	42.00	42.16	42.16	-0.21%	973,810
Jul 12, 2026	42.25	43.00	41.95	42.25	42.25	-	439,185
Jul 9, 2026	40.67	43.20	40.70	42.25	42.25	3.88%	1,632,806
Jul 8, 2026	41.00	41.01	39.92	40.67	40.67	-0.80%	1,126,782
Jul 7, 2026	38.99	41.00	38.51	41.00	41.00	5.16%	1,872,725
Jul 6, 2026	38.15	39.29	38.00	38.99	38.99	2.20%	456,296
Jul 5, 2026	38.62	39.00	37.70	38.15	38.15	-1.22%	733,229
Jul 1, 2026	38.42	38.89	37.51	38.62	38.62	0.52%	853,873
Jun 30, 2026	38.21	39.05	38.03	38.42	38.42	0.55%	399,511
Jun 29, 2026	38.07	38.69	37.15	38.21	38.21	0.37%	805,655
Jun 28, 2026	38.41	40.30	37.55	38.07	38.07	-0.89%	2,439,391
Jun 25, 2026	37.20	38.41	36.70	38.41	38.41	3.25%	1,955,100
Jun 24, 2026	36.50	37.79	36.21	37.20	37.20	1.92%	3,534,558
Jun 23, 2026	34.01	36.80	33.90	36.50	36.50	7.32%	4,534,233
Jun 22, 2026	33.70	34.32	33.67	34.01	34.01	0.92%	1,496,464
Jun 21, 2026	31.93	33.81	31.74	33.70	33.70	5.54%	1,779,438
Jun 17, 2026	32.26	32.50	31.84	31.93	31.93	-1.02%	337,460
Jun 16, 2026	32.00	32.50	31.72	32.26	32.26	0.81%	406,937
Jun 15, 2026	32.29	32.79	31.83	32.00	32.00	-0.90%	353,696
Jun 14, 2026	32.15	33.25	32.00	32.29	32.29	0.44%	325,066
Jun 11, 2026	32.69	32.30	31.15	32.15	32.15	-1.65%	297,516
Jun 10, 2026	33.41	33.50	32.30	32.69	32.69	-2.16%	711,753
Jun 9, 2026	33.74	34.25	33.00	33.41	33.41	-0.98%	556,637
Jun 8, 2026	34.00	34.45	33.12	33.74	33.74	-0.76%	1,054,816
Jun 7, 2026	33.30	34.55	32.75	34.00	34.00	2.10%	1,058,545
Jun 4, 2026	32.99	33.50	32.50	33.30	33.30	0.94%	741,013
Jun 3, 2026	32.90	33.70	32.60	32.99	32.99	0.27%	996,121
Jun 2, 2026	32.00	33.13	31.65	32.90	32.90	2.81%	1,482,594
Jun 1, 2026	31.10	32.50	31.21	32.00	32.00	2.89%	695,885
May 25, 2026	30.86	31.25	30.61	31.10	31.10	0.78%	358,666
May 24, 2026	31.00	31.70	30.80	30.86	30.86	-0.45%	358,992
May 21, 2026	31.42	31.90	30.92	31.00	31.00	-1.34%	313,580
May 20, 2026	32.12	32.20	31.06	31.42	31.42	-2.18%	374,051
May 19, 2026	31.01	32.17	31.15	32.12	32.12	3.58%	360,913
May 18, 2026	32.50	32.47	30.70	31.01	31.01	-4.58%	353,518