MM Group for Industry and International Trade S.A.E. (EGX:MTIE)
Egypt · Delayed Price · Currency is EGP 7.21
-0.11 (-1.50%)
At close: Nov 12, 2026
EGX:MTIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.32 | 7.37 | 7.18 | 7.21 | 7.21 | -1.50% | 1,971,100 |
| Nov 11, 2026 | 7.50 | 7.59 | 7.32 | 7.32 | 7.32 | -2.40% | 2,393,781 |
| Nov 10, 2026 | 7.11 | 7.72 | 7.19 | 7.50 | 7.50 | 5.49% | 10,077,253 |
| Nov 9, 2026 | 7.06 | 7.21 | 7.03 | 7.11 | 7.11 | 0.71% | 2,601,985 |
| Nov 8, 2026 | 7.13 | 7.09 | 6.97 | 7.06 | 7.06 | -0.98% | 1,827,118 |
| Nov 5, 2026 | 6.80 | 7.15 | 6.89 | 7.13 | 7.13 | 4.85% | 6,142,539 |
| Nov 4, 2026 | 6.64 | 6.89 | 6.25 | 6.80 | 6.80 | 2.41% | 1,378,091 |
| Nov 3, 2026 | 6.52 | 6.69 | 6.30 | 6.64 | 6.64 | 1.84% | 1,399,004 |
| Nov 2, 2026 | 6.93 | 6.99 | 6.32 | 6.52 | 6.52 | -5.92% | 2,028,667 |
| Nov 1, 2026 | 7.00 | 7.10 | 6.91 | 6.93 | 6.93 | -1.00% | 781,524 |
| Oct 29, 2026 | 7.02 | 7.06 | 6.90 | 7.00 | 7.00 | -0.28% | 1,222,773 |
| Oct 28, 2026 | 7.16 | 7.25 | 6.95 | 7.02 | 7.02 | -1.96% | 1,370,169 |
| Oct 27, 2026 | 6.67 | 7.25 | 6.68 | 7.16 | 7.16 | 7.35% | 3,667,965 |
| Oct 26, 2026 | 6.23 | 6.70 | 6.05 | 6.67 | 6.67 | 7.06% | 6,573,830 |
| Oct 25, 2026 | 7.31 | 7.40 | 6.11 | 6.23 | 6.23 | -14.77% | 2,062,661 |
| 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 |