MM Group for Industry and International Trade S.A.E. (EGX:MTIE)
Egypt · Delayed Price · Currency is EGP 10.74
+0.44 (4.27%)
At close: Aug 5, 2026
EGX:MTIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 9.65 | 10.33 | 9.61 | 10.30 | 10.30 | 6.74% | 12,994,358 |
| Aug 3, 2026 | 9.68 | 9.82 | 9.61 | 9.65 | 9.65 | -0.31% | 3,344,129 |
| Aug 2, 2026 | 9.40 | 9.70 | 9.42 | 9.68 | 9.68 | 2.98% | 2,609,559 |
| Jul 30, 2026 | 9.56 | 9.61 | 9.33 | 9.40 | 9.40 | -1.67% | 3,286,835 |
| Jul 29, 2026 | 9.40 | 9.65 | 9.40 | 9.56 | 9.56 | 1.70% | 5,346,559 |
| Jul 28, 2026 | 9.35 | 9.54 | 9.35 | 9.40 | 9.40 | 0.53% | 2,861,865 |
| Jul 27, 2026 | 9.38 | 9.47 | 9.30 | 9.35 | 9.35 | -0.32% | 1,029,073 |
| Jul 26, 2026 | 9.38 | 9.40 | 9.30 | 9.38 | 9.38 | - | 742,127 |
| Jul 22, 2026 | 9.45 | 9.49 | 9.32 | 9.38 | 9.38 | -0.74% | 1,275,886 |
| Jul 21, 2026 | 9.44 | 9.51 | 9.40 | 9.45 | 9.45 | 0.11% | 1,338,796 |
| Jul 20, 2026 | 9.47 | 9.50 | 9.35 | 9.44 | 9.44 | -0.32% | 1,507,188 |
| Jul 19, 2026 | 9.51 | 9.63 | 9.40 | 9.47 | 9.47 | -0.42% | 3,364,178 |
| Jul 16, 2026 | 9.47 | 9.64 | 9.38 | 9.51 | 9.51 | 0.42% | 1,925,126 |
| Jul 15, 2026 | 9.57 | 9.75 | 9.47 | 9.47 | 9.47 | -1.04% | 2,474,048 |
| Jul 14, 2026 | 9.73 | 9.70 | 9.40 | 9.57 | 9.57 | -1.64% | 2,348,571 |
| Jul 13, 2026 | 9.40 | 9.75 | 9.35 | 9.73 | 9.73 | 3.51% | 6,182,428 |
| Jul 12, 2026 | 9.40 | 9.49 | 9.34 | 9.40 | 9.40 | - | 1,340,701 |
| Jul 9, 2026 | 9.15 | 9.40 | 9.11 | 9.40 | 9.40 | 2.73% | 1,492,015 |
| Jul 8, 2026 | 9.35 | 9.36 | 9.09 | 9.15 | 9.15 | -2.14% | 1,349,072 |
| Jul 7, 2026 | 9.55 | 9.57 | 9.15 | 9.35 | 9.35 | -2.09% | 1,442,201 |
| Jul 6, 2026 | 9.55 | 9.65 | 9.48 | 9.55 | 9.55 | - | 2,331,181 |
| Jul 5, 2026 | 9.35 | 9.65 | 9.37 | 9.55 | 9.55 | 2.14% | 5,085,649 |
| Jul 1, 2026 | 8.96 | 9.35 | 8.92 | 9.35 | 9.35 | 4.35% | 4,696,709 |
| Jun 30, 2026 | 8.90 | 9.09 | 8.92 | 8.96 | 8.96 | 0.67% | 1,623,034 |
| Jun 29, 2026 | 8.91 | 9.13 | 8.75 | 8.90 | 8.90 | -0.11% | 3,187,513 |
| Jun 28, 2026 | 9.04 | 9.07 | 8.88 | 8.91 | 8.91 | -1.44% | 1,206,814 |
| Jun 25, 2026 | 8.99 | 9.08 | 8.97 | 9.04 | 9.04 | 0.56% | 1,185,503 |
| Jun 24, 2026 | 9.03 | 9.08 | 8.92 | 8.99 | 8.99 | -0.44% | 1,001,743 |
| Jun 23, 2026 | 9.14 | 9.19 | 9.01 | 9.03 | 9.03 | -1.20% | 1,044,811 |
| Jun 22, 2026 | 9.22 | 9.30 | 9.05 | 9.14 | 9.14 | -0.87% | 1,129,163 |
| Jun 21, 2026 | 9.12 | 9.34 | 9.10 | 9.22 | 9.22 | 1.10% | 1,183,989 |
| Jun 17, 2026 | 9.25 | 9.36 | 8.91 | 9.12 | 9.12 | -1.41% | 3,249,043 |
| Jun 16, 2026 | 9.23 | 9.60 | 9.18 | 9.25 | 9.25 | 0.22% | 7,572,327 |
| Jun 15, 2026 | 9.05 | 9.24 | 9.07 | 9.23 | 9.23 | 1.99% | 3,181,693 |
| Jun 14, 2026 | 8.72 | 9.09 | 8.88 | 9.05 | 9.05 | 3.78% | 935,761 |
| Jun 11, 2026 | 8.89 | 8.97 | 8.65 | 8.72 | 8.72 | -1.91% | 1,987,377 |
| Jun 10, 2026 | 9.10 | 9.17 | 8.89 | 8.89 | 8.89 | -2.31% | 1,480,180 |
| Jun 9, 2026 | 9.02 | 9.20 | 9.03 | 9.10 | 9.10 | 0.89% | 1,214,920 |
| Jun 8, 2026 | 9.00 | 9.05 | 8.92 | 9.02 | 9.02 | 0.22% | 984,769 |
| Jun 7, 2026 | 9.10 | 9.11 | 8.99 | 9.00 | 9.00 | -1.10% | 834,840 |
| 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 |