MM Group for Industry and International Trade S.A.E. (EGX:MTIE)
Egypt · Delayed Price · Currency is EGP 8.08
-0.32 (-3.81%)
At close: Feb 22, 2026
EGX:MTIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 8.08 | 8.35 | 8.06 | 8.30 | 8.30 | 2.72% | 417,846 |
| Feb 22, 2026 | 8.40 | 8.48 | 8.00 | 8.08 | 8.08 | -3.81% | 710,297 |
| Feb 19, 2026 | 8.93 | 9.00 | 8.25 | 8.40 | 8.40 | -5.94% | 1,093,159 |
| Feb 18, 2026 | 8.36 | 9.15 | 8.26 | 8.93 | 8.93 | 6.82% | 5,742,547 |
| Feb 17, 2026 | 8.25 | 8.44 | 8.20 | 8.36 | 8.36 | 1.33% | 2,243,786 |
| Feb 16, 2026 | 8.57 | 8.59 | 7.51 | 8.25 | 8.25 | -3.73% | 2,096,942 |
| Feb 15, 2026 | 8.31 | 8.60 | 8.05 | 8.57 | 8.57 | 3.13% | 3,300,363 |
| Feb 12, 2026 | 8.36 | 8.64 | 8.21 | 8.31 | 8.31 | -0.60% | 5,744,193 |
| Feb 11, 2026 | 7.76 | 8.42 | 7.65 | 8.36 | 8.36 | 7.73% | 16,575,620 |
| Feb 10, 2026 | 7.79 | 7.87 | 7.64 | 7.76 | 7.76 | -0.39% | 635,437 |
| Feb 9, 2026 | 7.76 | 7.84 | 7.56 | 7.79 | 7.79 | 0.39% | 1,460,204 |
| Feb 8, 2026 | 7.76 | 7.89 | 7.71 | 7.76 | 7.76 | - | 1,246,279 |
| Feb 5, 2026 | 7.68 | 7.90 | 7.61 | 7.76 | 7.76 | 1.04% | 8,057,992 |
| Feb 4, 2026 | 7.54 | 7.75 | 7.55 | 7.68 | 7.68 | 1.86% | 3,336,538 |
| Feb 3, 2026 | 7.25 | 7.60 | 7.22 | 7.54 | 7.54 | 4.00% | 5,062,098 |
| Feb 2, 2026 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | - | 1,156,353 |
| Feb 1, 2026 | 7.27 | 7.30 | 7.17 | 7.25 | 7.25 | -0.28% | 1,598,689 |
| Jan 28, 2026 | 7.35 | 7.38 | 7.13 | 7.27 | 7.27 | -1.09% | 1,814,388 |
| Jan 27, 2026 | 7.38 | 7.44 | 7.25 | 7.35 | 7.35 | -0.41% | 1,553,314 |
| Jan 26, 2026 | 7.46 | 7.53 | 7.27 | 7.38 | 7.38 | -1.07% | 3,673,082 |
| Jan 25, 2026 | 7.42 | 7.60 | 7.37 | 7.46 | 7.46 | 0.54% | 4,297,950 |
| Jan 22, 2026 | 7.29 | 7.45 | 7.26 | 7.42 | 7.42 | 1.78% | 2,880,377 |
| Jan 21, 2026 | 7.25 | 7.43 | 7.20 | 7.29 | 7.29 | 0.55% | 3,209,104 |
| Jan 20, 2026 | 7.21 | 7.25 | 7.11 | 7.25 | 7.25 | 0.55% | 3,266,449 |
| Jan 19, 2026 | 7.16 | 7.24 | 7.16 | 7.21 | 7.21 | 0.70% | 1,876,919 |
| Jan 18, 2026 | 7.18 | 7.28 | 7.06 | 7.16 | 7.16 | -0.28% | 695,818 |
| Jan 15, 2026 | 7.18 | 7.39 | 7.10 | 7.18 | 7.18 | - | 1,293,102 |
| Jan 14, 2026 | 7.37 | 7.40 | 7.00 | 7.18 | 7.18 | -2.58% | 1,964,384 |
| Jan 13, 2026 | 7.39 | 7.47 | 7.31 | 7.37 | 7.37 | -0.27% | 2,376,412 |
| Jan 12, 2026 | 7.32 | 7.44 | 7.29 | 7.39 | 7.39 | 0.96% | 3,119,657 |
| Jan 11, 2026 | 7.24 | 7.34 | 7.22 | 7.32 | 7.32 | 1.10% | 3,144,804 |
| Jan 8, 2026 | 7.25 | 7.31 | 7.22 | 7.24 | 7.24 | -0.14% | 2,547,186 |
| Jan 6, 2026 | 7.14 | 7.27 | 7.14 | 7.25 | 7.25 | 1.54% | 3,563,701 |
| Jan 5, 2026 | 7.11 | 7.20 | 7.05 | 7.14 | 7.14 | 0.42% | 4,067,360 |
| Jan 4, 2026 | 7.20 | 7.28 | 7.09 | 7.11 | 7.11 | -1.25% | 3,827,783 |
| Dec 31, 2025 | 7.41 | 7.47 | 7.14 | 7.20 | 7.20 | -2.83% | 5,641,873 |
| Dec 30, 2025 | 7.36 | 7.48 | 7.33 | 7.41 | 7.41 | 0.68% | 3,739,881 |
| Dec 29, 2025 | 7.31 | 7.39 | 7.31 | 7.36 | 7.36 | 0.68% | 3,324,229 |
| Dec 28, 2025 | 7.38 | 7.64 | 7.31 | 7.31 | 7.31 | -0.95% | 10,978,600 |
| Dec 25, 2025 | 7.18 | 7.44 | 7.24 | 7.38 | 7.38 | 2.79% | 5,048,801 |
| Dec 24, 2025 | 7.10 | 7.29 | 7.10 | 7.18 | 7.18 | 1.13% | 2,613,968 |
| Dec 23, 2025 | 7.10 | 7.16 | 7.00 | 7.10 | 7.10 | - | 2,771,377 |
| Dec 22, 2025 | 7.08 | 7.20 | 7.09 | 7.10 | 7.10 | 0.28% | 1,597,097 |
| Dec 21, 2025 | 7.07 | 7.20 | 7.02 | 7.08 | 7.08 | 0.14% | 1,220,366 |
| Dec 18, 2025 | 7.10 | 7.13 | 7.05 | 7.07 | 7.07 | -0.42% | 728,696 |
| Dec 17, 2025 | 7.24 | 7.30 | 7.07 | 7.10 | 7.10 | -1.93% | 2,392,972 |
| Dec 16, 2025 | 7.30 | 7.32 | 7.18 | 7.24 | 7.24 | -0.82% | 1,186,796 |
| Dec 15, 2025 | 7.26 | 7.30 | 7.18 | 7.30 | 7.30 | 0.55% | 1,604,755 |
| Dec 14, 2025 | 7.33 | 7.35 | 7.25 | 7.26 | 7.26 | -0.95% | 946,665 |
| Dec 11, 2025 | 7.20 | 7.35 | 7.21 | 7.33 | 7.33 | 1.81% | 2,612,194 |