MM Group for Industry and International Trade S.A.E. (EGX:MTIE)
Egypt · Delayed Price · Currency is EGP 9.10
+0.02 (0.22%)
At close: Jun 4, 2026
EGX:MTIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 9.08 | 9.15 | 8.97 | 9.10 | 9.10 | 0.22% | 1,103,089 |
| Jun 3, 2026 | 9.25 | 9.30 | 9.08 | 9.08 | 9.08 | -1.84% | 1,482,489 |
| Jun 2, 2026 | 9.20 | 9.32 | 9.18 | 9.25 | 9.25 | 0.54% | 1,678,846 |
| Jun 1, 2026 | 9.09 | 9.33 | 9.11 | 9.20 | 9.20 | 1.21% | 1,456,072 |
| May 25, 2026 | 8.88 | 9.19 | 8.90 | 9.09 | 9.09 | 2.36% | 2,215,661 |
| May 24, 2026 | 8.72 | 8.92 | 8.75 | 8.88 | 8.88 | 1.83% | 935,977 |
| May 21, 2026 | 8.83 | 8.99 | 8.71 | 8.72 | 8.72 | -1.25% | 1,350,076 |
| May 20, 2026 | 9.13 | 9.19 | 8.77 | 8.83 | 8.83 | -3.29% | 2,275,883 |
| May 19, 2026 | 9.09 | 9.19 | 9.01 | 9.13 | 9.13 | 0.44% | 1,358,207 |
| May 18, 2026 | 9.20 | 9.24 | 9.00 | 9.09 | 9.09 | -1.20% | 2,054,131 |
| May 17, 2026 | 9.21 | 9.41 | 9.16 | 9.20 | 9.20 | -0.11% | 3,122,615 |
| May 14, 2026 | 9.22 | 9.37 | 9.18 | 9.21 | 9.21 | -0.11% | 2,480,842 |
| May 13, 2026 | 9.42 | 9.90 | 9.20 | 9.22 | 9.22 | -2.12% | 9,530,375 |
| May 12, 2026 | 9.30 | 9.46 | 9.30 | 9.42 | 9.42 | 1.29% | 2,925,652 |
| May 11, 2026 | 9.38 | 9.47 | 9.01 | 9.30 | 9.30 | -0.85% | 3,003,902 |
| May 10, 2026 | 9.16 | 9.47 | 9.21 | 9.38 | 9.38 | 2.40% | 1,729,539 |
| May 6, 2026 | 9.45 | 9.56 | 8.81 | 9.16 | 9.16 | -3.07% | 3,754,524 |
| May 5, 2026 | 9.60 | 9.84 | 9.30 | 9.45 | 9.45 | -1.56% | 4,284,993 |
| May 4, 2026 | 9.85 | 10.38 | 9.49 | 9.60 | 9.60 | -2.54% | 7,299,650 |
| May 3, 2026 | 8.70 | 9.97 | 8.77 | 9.85 | 9.85 | 13.22% | 11,940,720 |
| Apr 30, 2026 | 8.42 | 8.73 | 8.44 | 8.70 | 8.70 | 3.33% | 3,106,411 |
| Apr 29, 2026 | 8.32 | 8.45 | 8.28 | 8.42 | 8.42 | 1.20% | 2,853,744 |
| Apr 28, 2026 | 8.38 | 8.47 | 8.28 | 8.32 | 8.32 | -0.72% | 1,705,027 |
| Apr 27, 2026 | 8.26 | 8.45 | 8.26 | 8.38 | 8.38 | 1.45% | 2,047,269 |
| Apr 26, 2026 | 7.94 | 8.35 | 7.94 | 8.26 | 8.26 | 4.03% | 6,850,774 |
| Apr 23, 2026 | 7.94 | 8.04 | 7.89 | 7.94 | 7.94 | - | 2,888,750 |
| Apr 22, 2026 | 7.66 | 7.94 | 7.56 | 7.94 | 7.94 | 3.66% | 2,529,134 |
| Apr 21, 2026 | 7.64 | 7.72 | 7.64 | 7.66 | 7.66 | 0.26% | 514,079 |
| Apr 20, 2026 | 7.69 | 7.78 | 7.62 | 7.64 | 7.64 | -0.65% | 719,165 |
| Apr 19, 2026 | 7.70 | 7.84 | 7.69 | 7.69 | 7.69 | -0.13% | 1,279,730 |
| Apr 16, 2026 | 7.55 | 7.80 | 7.56 | 7.70 | 7.70 | 1.99% | 2,204,330 |
| Apr 15, 2026 | 7.61 | 7.66 | 7.52 | 7.55 | 7.55 | -0.79% | 1,335,105 |
| Apr 14, 2026 | 7.58 | 7.69 | 7.55 | 7.61 | 7.61 | 0.40% | 1,007,563 |
| Apr 9, 2026 | 7.58 | 7.65 | 7.49 | 7.58 | 7.58 | - | 1,742,618 |
| Apr 8, 2026 | 7.27 | 7.60 | 7.36 | 7.58 | 7.58 | 4.26% | 3,975,116 |
| Apr 7, 2026 | 7.30 | 7.35 | 7.25 | 7.27 | 7.27 | -0.41% | 1,521,096 |
| Apr 6, 2026 | 7.32 | 7.45 | 7.29 | 7.30 | 7.30 | -0.27% | 2,493,289 |
| Apr 5, 2026 | 7.32 | 7.42 | 7.25 | 7.32 | 7.32 | - | 3,629,649 |
| Apr 2, 2026 | 7.18 | 7.35 | 7.16 | 7.32 | 7.32 | 1.95% | 7,415,396 |
| Apr 1, 2026 | 7.10 | 7.29 | 7.13 | 7.18 | 7.18 | 1.13% | 7,044,689 |
| Mar 31, 2026 | 7.27 | 7.34 | 7.05 | 7.10 | 7.10 | -2.34% | 9,110,405 |
| Mar 30, 2026 | 7.46 | 7.51 | 7.27 | 7.27 | 7.27 | -2.55% | 7,880,644 |
| Mar 29, 2026 | 7.59 | 7.72 | 7.45 | 7.46 | 7.46 | -1.71% | 4,602,830 |
| Mar 26, 2026 | 7.66 | 7.95 | 7.56 | 7.59 | 7.59 | -0.91% | 10,286,900 |
| Mar 25, 2026 | 7.67 | 7.72 | 7.63 | 7.66 | 7.66 | -0.13% | 629,625 |
| Mar 24, 2026 | 7.72 | 7.76 | 7.60 | 7.67 | 7.67 | -0.65% | 2,143,510 |
| Mar 18, 2026 | 7.59 | 7.76 | 7.62 | 7.72 | 7.72 | 1.71% | 883,751 |
| Mar 17, 2026 | 7.54 | 7.66 | 7.54 | 7.59 | 7.59 | 0.66% | 2,170,929 |
| Mar 16, 2026 | 7.62 | 7.70 | 7.52 | 7.54 | 7.54 | -1.05% | 2,001,897 |
| Mar 15, 2026 | 7.80 | 7.89 | 7.61 | 7.62 | 7.62 | -2.31% | 1,817,755 |