EGX:MPRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 17, 2026	32.28	33.00	32.04	32.50	32.50	0.68%	489,980
May 14, 2026	32.00	32.90	31.70	32.28	32.28	0.88%	1,023,064
May 13, 2026	32.09	32.30	31.64	32.00	32.00	-0.28%	487,819
May 12, 2026	31.75	32.10	31.75	32.09	32.09	1.07%	654,585
May 11, 2026	31.70	31.76	31.22	31.75	31.75	0.16%	555,257
May 10, 2026	31.00	31.70	30.70	31.70	31.70	2.26%	803,645
May 6, 2026	30.10	31.37	30.10	31.00	31.00	2.99%	761,838
May 5, 2026	30.40	30.70	30.01	30.10	30.10	-0.99%	382,985
May 4, 2026	30.93	31.38	30.16	30.40	30.40	-1.71%	400,350
May 3, 2026	30.65	30.95	30.12	30.93	30.93	0.91%	234,511
Apr 30, 2026	31.11	31.27	30.65	30.65	30.65	-1.48%	396,653
Apr 29, 2026	31.51	31.60	31.10	31.11	31.11	-1.27%	371,951
Apr 28, 2026	31.89	32.00	31.06	31.51	31.51	-1.19%	481,491
Apr 27, 2026	32.10	32.49	31.71	31.89	31.89	-0.65%	401,312