MM Group for Industry and International Trade S.A.E. (EGX:MTIE)
Egypt · Delayed Price · Currency is EGP 6.90
-0.04 (-0.58%)
At close: Dec 2, 2025
EGX:MTIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 6.94 | 7.03 | 6.73 | 6.90 | 6.90 | -0.58% | 3,199,594 |
| Dec 1, 2025 | 7.03 | 7.11 | 6.92 | 6.94 | 6.94 | -1.28% | 1,879,576 |
| Nov 30, 2025 | 7.01 | 7.07 | 6.98 | 7.03 | 7.03 | 0.29% | 1,272,436 |
| Nov 27, 2025 | 7.03 | 7.09 | 7.01 | 7.01 | 7.01 | -0.28% | 639,389 |
| Nov 26, 2025 | 7.04 | 7.18 | 7.01 | 7.03 | 7.03 | -0.14% | 1,357,659 |
| Nov 25, 2025 | 7.03 | 7.20 | 7.00 | 7.04 | 7.04 | 0.14% | 1,004,565 |
| Nov 24, 2025 | 7.05 | 7.10 | 7.00 | 7.03 | 7.03 | -0.28% | 1,296,816 |
| Nov 23, 2025 | 7.10 | 7.19 | 7.05 | 7.05 | 7.05 | -0.70% | 612,564 |
| Nov 20, 2025 | 7.22 | 7.28 | 7.10 | 7.10 | 7.10 | -1.66% | 1,062,725 |
| Nov 19, 2025 | 7.22 | 7.27 | 7.12 | 7.22 | 7.22 | - | 550,000 |
| Nov 18, 2025 | 7.30 | 7.38 | 7.21 | 7.22 | 7.22 | -1.10% | 909,770 |
| Nov 17, 2025 | 7.36 | 7.57 | 7.30 | 7.30 | 7.30 | -0.82% | 5,096,791 |
| Nov 16, 2025 | 7.30 | 7.44 | 7.30 | 7.36 | 7.36 | 0.82% | 1,458,757 |
| Nov 13, 2025 | 7.20 | 7.30 | 7.21 | 7.30 | 7.30 | 1.39% | 1,381,281 |
| Nov 12, 2025 | 7.12 | 7.20 | 7.08 | 7.20 | 7.20 | 1.12% | 688,836 |
| Nov 11, 2025 | 7.22 | 7.26 | 7.12 | 7.12 | 7.12 | -1.39% | 1,105,569 |
| Nov 10, 2025 | 7.19 | 7.32 | 7.15 | 7.22 | 7.22 | 0.42% | 2,638,874 |
| Nov 9, 2025 | 7.10 | 7.26 | 7.15 | 7.19 | 7.19 | 1.27% | 916,943 |
| Nov 6, 2025 | 7.12 | 7.27 | 7.10 | 7.10 | 7.10 | -0.28% | 2,068,022 |
| Nov 5, 2025 | 7.30 | 7.34 | 7.00 | 7.12 | 7.12 | -2.47% | 2,881,539 |
| Nov 4, 2025 | 7.37 | 7.43 | 7.27 | 7.30 | 7.30 | -0.95% | 2,397,603 |
| Nov 3, 2025 | 7.35 | 7.37 | 7.18 | 7.37 | 7.37 | 0.27% | 2,238,162 |
| Nov 2, 2025 | 7.34 | 7.39 | 7.27 | 7.35 | 7.35 | 0.14% | 1,597,634 |
| Oct 30, 2025 | 7.30 | 7.40 | 7.23 | 7.34 | 7.34 | 0.55% | 1,898,654 |
| Oct 29, 2025 | 7.32 | 7.37 | 7.29 | 7.30 | 7.30 | -0.27% | 3,645,807 |
| Oct 28, 2025 | 7.20 | 7.33 | 7.20 | 7.32 | 7.32 | 1.67% | 4,255,489 |
| Oct 27, 2025 | 7.05 | 7.27 | 7.05 | 7.20 | 7.20 | 2.13% | 4,374,087 |
| Oct 26, 2025 | 7.09 | 7.14 | 7.05 | 7.05 | 7.05 | -0.56% | 1,246,828 |
| Oct 23, 2025 | 6.90 | 7.10 | 6.90 | 7.09 | 7.09 | 2.75% | 3,873,364 |
| Oct 22, 2025 | 7.01 | 7.04 | 6.90 | 6.90 | 6.90 | -1.57% | 3,077,867 |
| Oct 21, 2025 | 7.23 | 7.27 | 6.97 | 7.01 | 7.01 | -3.04% | 6,877,974 |
| Oct 20, 2025 | 7.27 | 7.37 | 7.21 | 7.23 | 7.23 | -0.55% | 1,606,980 |
| Oct 19, 2025 | 7.21 | 7.31 | 7.21 | 7.27 | 7.27 | 0.83% | 2,011,759 |
| Oct 16, 2025 | 7.22 | 7.31 | 7.15 | 7.21 | 7.21 | -0.14% | 2,290,051 |
| Oct 15, 2025 | 7.31 | 7.44 | 7.18 | 7.22 | 7.22 | -1.23% | 6,859,882 |
| Oct 14, 2025 | 7.29 | 7.60 | 7.31 | 7.31 | 7.31 | 0.27% | 8,912,647 |
| Oct 13, 2025 | 7.30 | 7.43 | 7.29 | 7.29 | 7.29 | -0.14% | 3,752,239 |
| Oct 12, 2025 | 7.27 | 7.40 | 7.15 | 7.30 | 7.30 | 0.41% | 1,934,908 |
| Oct 8, 2025 | 7.30 | 7.33 | 7.12 | 7.27 | 7.27 | -0.41% | 2,587,173 |
| Oct 7, 2025 | 7.40 | 7.58 | 7.30 | 7.30 | 7.30 | -1.35% | 3,806,608 |
| Oct 6, 2025 | 7.41 | 7.70 | 7.23 | 7.40 | 7.40 | -0.13% | 7,778,669 |
| Oct 5, 2025 | 6.80 | 8.00 | 6.75 | 7.41 | 7.41 | 8.97% | 7,140,193 |
| Oct 2, 2025 | 6.87 | 6.90 | 6.63 | 6.80 | 6.80 | -1.02% | 2,821,064 |
| Oct 1, 2025 | 6.73 | 6.90 | 6.68 | 6.87 | 6.87 | 2.08% | 4,094,521 |
| Sep 30, 2025 | 6.59 | 6.73 | 6.47 | 6.73 | 6.73 | 2.12% | 5,479,817 |
| Sep 29, 2025 | 6.58 | 6.66 | 6.50 | 6.59 | 6.59 | 0.15% | 3,170,284 |
| Sep 28, 2025 | 6.46 | 6.60 | 6.48 | 6.58 | 6.58 | 1.86% | 2,475,760 |
| Sep 25, 2025 | 6.50 | 6.55 | 6.41 | 6.46 | 6.46 | -0.62% | 1,511,089 |
| Sep 24, 2025 | 6.48 | 6.64 | 6.33 | 6.50 | 6.50 | 0.31% | 4,905,180 |
| Sep 23, 2025 | 6.10 | 6.49 | 6.10 | 6.48 | 6.48 | 6.23% | 2,889,740 |