MM Group for Industry and International Trade S.A.E. (EGX:MTIE)
Egypt · Delayed Price · Currency is EGP 7.31
-0.19 (-2.53%)
At close: Oct 22, 2026
EGX:MTIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7.50 | 7.60 | 7.31 | 7.31 | 7.31 | -2.53% | 1,810,906 |
| Oct 21, 2026 | 7.50 | 7.85 | 7.49 | 7.50 | 7.50 | - | 3,918,956 |
| Oct 20, 2026 | 7.30 | 7.75 | 7.29 | 7.50 | 7.50 | 2.74% | 4,548,952 |
| Oct 19, 2026 | 7.40 | 7.45 | 7.05 | 7.30 | 7.30 | -1.35% | 2,299,358 |
| Oct 18, 2026 | 7.66 | 7.61 | 7.27 | 7.40 | 7.40 | -3.39% | 2,864,206 |
| Oct 15, 2026 | 7.82 | 7.83 | 7.62 | 7.66 | 7.66 | -2.05% | 1,538,310 |
| Oct 14, 2026 | 7.46 | 8.04 | 7.44 | 7.82 | 7.82 | 4.83% | 5,723,102 |
| Oct 13, 2026 | 7.60 | 7.68 | 7.27 | 7.46 | 7.46 | -1.84% | 3,009,639 |
| Oct 12, 2026 | 7.85 | 7.90 | 7.51 | 7.60 | 7.60 | -3.18% | 1,646,725 |
| Oct 11, 2026 | 8.06 | 8.09 | 7.85 | 7.85 | 7.85 | -2.61% | 1,868,309 |
| Oct 7, 2026 | 8.05 | 8.09 | 8.01 | 8.06 | 8.06 | 0.12% | 1,073,439 |
| Oct 6, 2026 | 8.08 | 8.11 | 8.03 | 8.05 | 8.05 | -0.37% | 984,269 |
| Oct 5, 2026 | 8.15 | 8.15 | 8.02 | 8.08 | 8.08 | -0.86% | 1,836,470 |
| Oct 4, 2026 | 8.26 | 8.29 | 8.09 | 8.15 | 8.15 | -1.33% | 3,856,740 |
| Oct 1, 2026 | 7.83 | 8.27 | 7.90 | 8.26 | 8.26 | 5.49% | 2,007,597 |
| Sep 30, 2026 | 7.82 | 7.97 | 7.50 | 7.83 | 7.83 | 0.13% | 3,183,620 |
| Sep 29, 2026 | 7.90 | 8.10 | 7.80 | 7.82 | 7.82 | -1.01% | 2,119,343 |
| Sep 28, 2026 | 8.10 | 8.10 | 7.50 | 7.90 | 7.90 | -2.47% | 2,757,965 |
| Sep 27, 2026 | 8.18 | 8.28 | 8.10 | 8.10 | 8.10 | -0.98% | 2,167,275 |
| Sep 24, 2026 | 8.19 | 8.20 | 8.14 | 8.18 | 8.18 | -0.12% | 2,207,201 |
| Sep 23, 2026 | 8.17 | 8.28 | 8.14 | 8.19 | 8.19 | 0.24% | 2,262,042 |
| Sep 22, 2026 | 8.21 | 8.30 | 8.15 | 8.17 | 8.17 | -0.49% | 1,145,675 |
| Sep 21, 2026 | 8.49 | 8.52 | 8.02 | 8.21 | 8.21 | -3.30% | 2,983,386 |
| Sep 20, 2026 | 8.47 | 8.60 | 8.47 | 8.49 | 8.49 | 0.24% | 1,471,465 |
| Sep 17, 2026 | 8.40 | 8.58 | 8.36 | 8.47 | 8.47 | 0.83% | 1,898,284 |
| Sep 16, 2026 | 8.32 | 8.47 | 8.33 | 8.40 | 8.40 | 0.96% | 1,840,008 |
| Sep 15, 2026 | 8.30 | 8.44 | 8.20 | 8.32 | 8.32 | 0.24% | 1,829,130 |
| Sep 14, 2026 | 8.45 | 8.45 | 8.10 | 8.30 | 8.30 | -1.78% | 2,920,357 |
| Sep 13, 2026 | 8.60 | 8.62 | 8.45 | 8.45 | 8.45 | -1.74% | 2,533,729 |
| Sep 10, 2026 | 8.54 | 8.63 | 8.51 | 8.60 | 8.60 | 0.70% | 1,421,022 |
| Sep 9, 2026 | 8.60 | 8.62 | 8.53 | 8.54 | 8.54 | -0.70% | 1,601,016 |
| Sep 8, 2026 | 8.69 | 8.73 | 8.50 | 8.60 | 8.60 | -1.04% | 3,856,843 |
| Sep 7, 2026 | 8.71 | 8.79 | 8.61 | 8.69 | 8.69 | -0.23% | 2,946,659 |
| Sep 6, 2026 | 8.74 | 8.85 | 8.65 | 8.71 | 8.71 | -0.34% | 3,058,003 |
| Sep 3, 2026 | 8.75 | 8.80 | 8.59 | 8.74 | 8.74 | -0.11% | 4,618,619 |
| Sep 2, 2026 | 8.86 | 8.97 | 8.68 | 8.75 | 8.75 | -1.24% | 5,569,415 |
| Sep 1, 2026 | 8.49 | 8.90 | 8.50 | 8.86 | 8.86 | 4.36% | 7,044,100 |
| Aug 31, 2026 | 8.41 | 8.63 | 8.43 | 8.49 | 8.49 | 0.95% | 4,240,038 |
| Aug 30, 2026 | 8.51 | 8.59 | 8.39 | 8.41 | 8.41 | -1.18% | 3,895,124 |
| Aug 26, 2026 | 8.60 | 8.69 | 8.31 | 8.51 | 8.51 | -1.05% | 2,887,563 |
| Aug 25, 2026 | 8.73 | 8.87 | 8.51 | 8.60 | 8.60 | -1.49% | 4,005,696 |
| Aug 24, 2026 | 8.50 | 8.90 | 8.42 | 8.73 | 8.73 | 2.71% | 13,532,354 |
| Aug 23, 2026 | 8.46 | 8.64 | 8.37 | 8.50 | 8.50 | 0.47% | 11,428,264 |
| Aug 20, 2026 | 8.52 | 8.58 | 8.25 | 8.46 | 8.46 | -0.70% | 3,081,151 |
| Aug 19, 2026 | 8.95 | 8.99 | 8.51 | 8.52 | 8.52 | -4.80% | 6,417,982 |
| Aug 18, 2026 | 9.40 | 9.45 | 8.94 | 8.95 | 8.95 | -4.79% | 11,693,080 |
| Aug 17, 2026 | 9.65 | 9.69 | 9.20 | 9.40 | 9.40 | -2.59% | 5,743,107 |
| Aug 16, 2026 | 9.57 | 9.70 | 9.42 | 9.65 | 9.65 | 0.84% | 2,702,635 |
| Aug 13, 2026 | 9.98 | 10.25 | 9.55 | 9.57 | 9.57 | -4.06% | 5,427,143 |
| Aug 12, 2026 | 9.37 | 10.40 | 9.15 | 9.98 | 9.98 | 6.49% | 19,902,852 |