MM Group for Industry and International Trade S.A.E. (EGX:MTIE)
Egypt · Delayed Price · Currency is EGP 7.77
-0.13 (-1.65%)
At close: Sep 16, 2025
EGX:MTIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 7.99 | 7.98 | 7.88 | 7.90 | 7.90 | -1.13% | 750,720 |
| Sep 14, 2025 | 7.96 | 8.03 | 7.88 | 7.99 | 7.99 | 0.38% | 1,801,302 |
| Sep 11, 2025 | 8.00 | 8.08 | 7.90 | 7.96 | 7.96 | -0.50% | 1,205,141 |
| Sep 10, 2025 | 7.90 | 8.03 | 7.80 | 8.00 | 8.00 | 1.27% | 2,753,329 |
| Sep 9, 2025 | 7.99 | 8.04 | 7.80 | 7.90 | 7.90 | -1.13% | 1,437,211 |
| Sep 8, 2025 | 7.96 | 8.02 | 7.91 | 7.99 | 7.99 | 0.38% | 897,478 |
| Sep 7, 2025 | 8.00 | 8.14 | 7.82 | 7.96 | 7.96 | -0.50% | 1,576,140 |
| Sep 3, 2025 | 8.10 | 8.17 | 7.80 | 8.00 | 8.00 | -1.23% | 2,555,929 |
| Sep 2, 2025 | 7.94 | 8.19 | 8.00 | 8.10 | 8.10 | 2.02% | 2,044,238 |
| Sep 1, 2025 | 7.90 | 8.05 | 7.89 | 7.94 | 7.94 | 0.51% | 1,602,323 |
| Aug 31, 2025 | 8.20 | 8.30 | 7.90 | 7.90 | 7.90 | -3.66% | 1,936,752 |
| Aug 28, 2025 | 8.27 | 8.33 | 8.15 | 8.20 | 8.20 | -0.85% | 1,102,801 |
| Aug 27, 2025 | 8.35 | 8.45 | 8.18 | 8.27 | 8.27 | -0.96% | 1,115,100 |
| Aug 26, 2025 | 8.40 | 8.50 | 8.32 | 8.35 | 8.35 | -0.60% | 1,352,757 |
| Aug 25, 2025 | 8.43 | 8.56 | 8.37 | 8.40 | 8.40 | -0.36% | 1,205,104 |
| Aug 24, 2025 | 8.50 | 8.59 | 8.40 | 8.43 | 8.43 | -0.82% | 693,599 |
| Aug 21, 2025 | 8.55 | 8.60 | 8.32 | 8.50 | 8.50 | -0.58% | 1,652,554 |
| Aug 20, 2025 | 8.68 | 8.75 | 8.50 | 8.55 | 8.55 | -1.50% | 1,281,410 |
| Aug 19, 2025 | 8.70 | 8.88 | 8.67 | 8.68 | 8.68 | -0.23% | 2,151,128 |
| Aug 18, 2025 | 8.63 | 8.80 | 8.63 | 8.70 | 8.70 | 0.81% | 1,196,530 |
| Aug 17, 2025 | 8.69 | 8.73 | 8.58 | 8.63 | 8.63 | -0.69% | 450,856 |
| Aug 14, 2025 | 8.58 | 8.70 | 8.55 | 8.69 | 8.69 | 1.28% | 735,015 |
| Aug 13, 2025 | 8.74 | 8.83 | 8.56 | 8.58 | 8.58 | -1.83% | 1,580,327 |
| Aug 12, 2025 | 8.60 | 8.86 | 8.50 | 8.74 | 8.74 | 1.63% | 4,269,390 |
| Aug 11, 2025 | 8.59 | 8.65 | 8.51 | 8.60 | 8.60 | 0.12% | 1,091,229 |
| Aug 10, 2025 | 8.67 | 8.74 | 8.57 | 8.59 | 8.59 | -0.92% | 990,217 |
| Aug 7, 2025 | 8.51 | 8.70 | 8.53 | 8.67 | 8.67 | 1.88% | 2,479,183 |
| Aug 6, 2025 | 8.36 | 8.55 | 8.39 | 8.51 | 8.51 | 1.79% | 1,657,706 |
| Aug 5, 2025 | 8.32 | 8.40 | 8.31 | 8.36 | 8.36 | 0.48% | 602,681 |
| Aug 4, 2025 | 8.40 | 8.49 | 8.29 | 8.32 | 8.32 | -0.95% | 1,572,951 |
| Aug 3, 2025 | 8.25 | 8.50 | 8.20 | 8.40 | 8.40 | 1.82% | 1,008,184 |
| Jul 31, 2025 | 8.29 | 8.38 | 8.25 | 8.25 | 8.25 | -0.48% | 879,206 |
| Jul 30, 2025 | 8.42 | 8.60 | 8.29 | 8.29 | 8.29 | -1.54% | 2,493,358 |
| Jul 29, 2025 | 8.38 | 8.42 | 8.25 | 8.42 | 8.42 | 0.48% | 5,903,961 |
| Jul 28, 2025 | 8.24 | 8.39 | 8.25 | 8.38 | 8.38 | 1.70% | 771,743 |
| Jul 27, 2025 | 8.35 | 8.48 | 8.22 | 8.24 | 8.24 | -1.32% | 1,264,490 |
| Jul 23, 2025 | 8.40 | 8.48 | 8.35 | 8.35 | 8.35 | -0.60% | 932,885 |
| Jul 22, 2025 | 8.59 | 8.63 | 8.40 | 8.40 | 8.40 | -2.21% | 1,375,550 |
| Jul 21, 2025 | 8.55 | 8.80 | 8.48 | 8.59 | 8.59 | 0.47% | 2,346,095 |
| Jul 20, 2025 | 8.52 | 8.65 | 8.50 | 8.55 | 8.55 | 0.35% | 903,717 |
| Jul 17, 2025 | 8.60 | 8.77 | 8.52 | 8.52 | 8.52 | -0.93% | 1,250,454 |
| Jul 16, 2025 | 8.60 | 8.69 | 8.50 | 8.60 | 8.60 | - | 601,009 |
| Jul 15, 2025 | 8.72 | 8.86 | 8.58 | 8.60 | 8.60 | -1.38% | 1,544,039 |
| Jul 14, 2025 | 8.80 | 8.81 | 8.67 | 8.72 | 8.72 | -0.91% | 1,184,448 |
| Jul 13, 2025 | 8.95 | 9.03 | 8.78 | 8.80 | 8.80 | -1.68% | 1,437,659 |
| Jul 10, 2025 | 8.56 | 8.96 | 8.70 | 8.95 | 8.95 | 4.56% | 4,486,399 |
| Jul 9, 2025 | 8.60 | 8.70 | 8.45 | 8.56 | 8.56 | -0.47% | 1,289,201 |
| Jul 7, 2025 | 8.60 | 8.70 | 8.51 | 8.60 | 8.60 | - | 1,202,190 |
| Jul 6, 2025 | 8.51 | 8.72 | 8.50 | 8.60 | 8.60 | 1.06% | 2,312,380 |
| Jul 2, 2025 | 8.15 | 8.64 | 8.16 | 8.51 | 8.51 | 4.42% | 6,338,565 |