MM Group for Industry and International Trade S.A.E. (EGX:MTIE)
Egypt · Delayed Price · Currency is EGP 7.01
-0.22 (-3.04%)
At close: Oct 21, 2025
EGX:MTIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 6.11 | 6.15 | 6.01 | 6.10 | 6.10 | -0.16% | 781,660 |
| Sep 21, 2025 | 6.30 | 6.32 | 6.09 | 6.11 | 6.11 | -3.02% | 812,471 |
| Sep 18, 2025 | 6.31 | 6.47 | 6.25 | 6.30 | 6.30 | -0.19% | 1,254,496 |
| Sep 17, 2025 | 6.22 | 6.38 | 6.14 | 6.31 | 6.31 | 1.54% | 1,380,965 |
| Sep 16, 2025 | 6.32 | 6.39 | 6.21 | 6.22 | 6.22 | -1.65% | 2,045,847 |
| Sep 15, 2025 | 6.39 | 6.38 | 6.30 | 6.32 | 6.32 | -1.13% | 938,400 |
| Sep 14, 2025 | 6.37 | 6.42 | 6.30 | 6.39 | 6.39 | 0.38% | 2,251,627 |
| Sep 11, 2025 | 6.40 | 6.46 | 6.32 | 6.37 | 6.37 | -0.50% | 1,506,426 |
| Sep 10, 2025 | 6.32 | 6.42 | 6.24 | 6.40 | 6.40 | 1.27% | 3,441,661 |
| Sep 9, 2025 | 6.39 | 6.43 | 6.24 | 6.32 | 6.32 | -1.13% | 1,796,513 |
| Sep 8, 2025 | 6.37 | 6.42 | 6.33 | 6.39 | 6.39 | 0.38% | 1,121,847 |
| Sep 7, 2025 | 6.40 | 6.51 | 6.26 | 6.37 | 6.37 | -0.50% | 1,970,175 |
| Sep 3, 2025 | 6.48 | 6.54 | 6.24 | 6.40 | 6.40 | -1.23% | 3,194,911 |
| Sep 2, 2025 | 6.35 | 6.55 | 6.40 | 6.48 | 6.48 | 2.02% | 2,555,297 |
| Sep 1, 2025 | 6.32 | 6.44 | 6.31 | 6.35 | 6.35 | 0.51% | 2,002,903 |
| Aug 31, 2025 | 6.56 | 6.64 | 6.32 | 6.32 | 6.32 | -3.66% | 2,420,940 |
| Aug 28, 2025 | 6.62 | 6.66 | 6.52 | 6.56 | 6.56 | -0.85% | 1,378,501 |
| Aug 27, 2025 | 6.68 | 6.76 | 6.54 | 6.62 | 6.62 | -0.96% | 1,393,875 |
| Aug 26, 2025 | 6.72 | 6.80 | 6.66 | 6.68 | 6.68 | -0.60% | 1,690,946 |
| Aug 25, 2025 | 6.74 | 6.85 | 6.70 | 6.72 | 6.72 | -0.36% | 1,506,380 |
| Aug 24, 2025 | 6.80 | 6.87 | 6.72 | 6.74 | 6.74 | -0.82% | 866,998 |
| Aug 21, 2025 | 6.84 | 6.88 | 6.66 | 6.80 | 6.80 | -0.58% | 2,065,692 |
| Aug 20, 2025 | 6.94 | 7.00 | 6.80 | 6.84 | 6.84 | -1.50% | 1,601,762 |
| Aug 19, 2025 | 6.96 | 7.10 | 6.94 | 6.94 | 6.94 | -0.23% | 2,688,910 |
| Aug 18, 2025 | 6.90 | 7.04 | 6.90 | 6.96 | 6.96 | 0.81% | 1,495,662 |
| Aug 17, 2025 | 6.95 | 6.98 | 6.86 | 6.90 | 6.90 | -0.69% | 563,570 |
| Aug 14, 2025 | 6.86 | 6.96 | 6.84 | 6.95 | 6.95 | 1.28% | 918,768 |
| Aug 13, 2025 | 6.99 | 7.06 | 6.85 | 6.86 | 6.86 | -1.83% | 1,975,408 |
| Aug 12, 2025 | 6.88 | 7.09 | 6.80 | 6.99 | 6.99 | 1.63% | 5,336,737 |
| Aug 11, 2025 | 6.87 | 6.92 | 6.81 | 6.88 | 6.88 | 0.12% | 1,364,036 |