MM Group for Industry and International Trade S.A.E. (EGX:MTIE)
Egypt · Delayed Price · Currency is EGP 7.39
+0.07 (0.96%)
At close: Jan 12, 2026
EGX:MTIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 7.06 | 7.20 | 7.05 | 7.20 | 7.20 | 1.98% | 2,987,540 |
| Dec 9, 2025 | 7.00 | 7.07 | 6.99 | 7.06 | 7.06 | 0.86% | 2,012,870 |
| Dec 8, 2025 | 6.99 | 7.09 | 6.99 | 7.00 | 7.00 | 0.14% | 4,515,699 |
| Dec 7, 2025 | 6.95 | 7.07 | 6.95 | 6.99 | 6.99 | 0.58% | 4,477,951 |
| Dec 4, 2025 | 6.91 | 7.09 | 6.90 | 6.95 | 6.95 | 0.58% | 5,166,113 |
| Dec 3, 2025 | 6.90 | 7.00 | 6.90 | 6.91 | 6.91 | 0.14% | 2,378,949 |
| 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 |