EGX:MPRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 26, 2026	30.88	32.10	30.91	32.10	32.10	3.95%	1,171,342
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