MM Group for Industry and International Trade S.A.E. (EGX:MTIE)
Egypt · Delayed Price · Currency is EGP 8.60
-0.13 (-1.49%)
At close: Aug 25, 2026
EGX:MTIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 9.38 | 9.53 | 9.13 | 9.37 | 9.37 | -0.09% | 4,779,822 |
| Aug 10, 2026 | 9.45 | 9.60 | 9.17 | 9.38 | 9.38 | -0.79% | 6,205,957 |
| Aug 9, 2026 | 9.17 | 9.45 | 9.06 | 9.45 | 9.45 | 3.09% | 4,465,903 |
| Aug 6, 2026 | 8.95 | 9.56 | 8.97 | 9.17 | 9.17 | 2.42% | 10,690,106 |
| Aug 5, 2026 | 8.58 | 9.13 | 8.68 | 8.95 | 8.95 | 4.27% | 11,469,985 |
| Aug 4, 2026 | 8.04 | 8.61 | 8.01 | 8.58 | 8.58 | 6.74% | 15,593,229 |
| Aug 3, 2026 | 8.07 | 8.18 | 8.01 | 8.04 | 8.04 | -0.31% | 4,012,954 |
| Aug 2, 2026 | 7.83 | 8.08 | 7.85 | 8.07 | 8.07 | 2.98% | 3,131,470 |
| Jul 30, 2026 | 7.97 | 8.01 | 7.78 | 7.83 | 7.83 | -1.67% | 3,944,202 |
| Jul 29, 2026 | 7.83 | 8.04 | 7.83 | 7.97 | 7.97 | 1.70% | 6,415,870 |
| Jul 28, 2026 | 7.79 | 7.95 | 7.79 | 7.83 | 7.83 | 0.53% | 3,434,238 |
| Jul 27, 2026 | 7.82 | 7.89 | 7.75 | 7.79 | 7.79 | -0.32% | 1,234,887 |
| Jul 26, 2026 | 7.82 | 7.83 | 7.75 | 7.82 | 7.82 | - | 890,552 |
| Jul 22, 2026 | 7.88 | 7.91 | 7.77 | 7.82 | 7.82 | -0.74% | 1,531,063 |
| Jul 21, 2026 | 7.87 | 7.93 | 7.83 | 7.88 | 7.88 | 0.11% | 1,606,555 |
| Jul 20, 2026 | 7.89 | 7.92 | 7.79 | 7.87 | 7.87 | -0.32% | 1,808,625 |
| Jul 19, 2026 | 7.93 | 8.03 | 7.83 | 7.89 | 7.89 | -0.42% | 4,037,013 |
| Jul 16, 2026 | 7.89 | 8.03 | 7.82 | 7.93 | 7.93 | 0.42% | 2,310,151 |
| Jul 15, 2026 | 7.98 | 8.13 | 7.89 | 7.89 | 7.89 | -1.04% | 2,968,857 |
| Jul 14, 2026 | 8.11 | 8.08 | 7.83 | 7.98 | 7.98 | -1.64% | 2,818,285 |
| Jul 13, 2026 | 7.83 | 8.13 | 7.79 | 8.11 | 8.11 | 3.51% | 7,418,913 |
| Jul 12, 2026 | 7.83 | 7.91 | 7.78 | 7.83 | 7.83 | - | 1,608,841 |
| Jul 9, 2026 | 7.63 | 7.83 | 7.59 | 7.83 | 7.83 | 2.73% | 1,790,418 |
| Jul 8, 2026 | 7.79 | 7.80 | 7.58 | 7.63 | 7.63 | -2.14% | 1,618,886 |
| Jul 7, 2026 | 7.96 | 7.98 | 7.63 | 7.79 | 7.79 | -2.09% | 1,730,641 |
| Jul 6, 2026 | 7.96 | 8.04 | 7.90 | 7.96 | 7.96 | - | 2,797,417 |
| Jul 5, 2026 | 7.79 | 8.04 | 7.81 | 7.96 | 7.96 | 2.14% | 6,102,778 |
| Jul 1, 2026 | 7.47 | 7.79 | 7.43 | 7.79 | 7.79 | 4.35% | 5,636,050 |
| Jun 30, 2026 | 7.42 | 7.58 | 7.43 | 7.47 | 7.47 | 0.67% | 1,947,640 |
| Jun 29, 2026 | 7.43 | 7.61 | 7.29 | 7.42 | 7.42 | -0.11% | 3,825,015 |
| Jun 28, 2026 | 7.53 | 7.56 | 7.40 | 7.43 | 7.43 | -1.44% | 1,448,176 |
| Jun 25, 2026 | 7.49 | 7.57 | 7.48 | 7.53 | 7.53 | 0.56% | 1,422,603 |
| Jun 24, 2026 | 7.53 | 7.57 | 7.43 | 7.49 | 7.49 | -0.44% | 1,202,091 |
| Jun 23, 2026 | 7.62 | 7.66 | 7.51 | 7.53 | 7.53 | -1.20% | 1,253,773 |
| Jun 22, 2026 | 7.68 | 7.75 | 7.54 | 7.62 | 7.62 | -0.87% | 1,354,995 |
| Jun 21, 2026 | 7.60 | 7.78 | 7.58 | 7.68 | 7.68 | 1.10% | 1,420,786 |
| Jun 17, 2026 | 7.71 | 7.80 | 7.43 | 7.60 | 7.60 | -1.41% | 3,898,851 |
| Jun 16, 2026 | 7.69 | 8.00 | 7.65 | 7.71 | 7.71 | 0.22% | 9,086,792 |
| Jun 15, 2026 | 7.54 | 7.70 | 7.56 | 7.69 | 7.69 | 1.99% | 3,818,031 |
| Jun 14, 2026 | 7.27 | 7.58 | 7.40 | 7.54 | 7.54 | 3.78% | 1,122,913 |
| Jun 11, 2026 | 7.41 | 7.48 | 7.21 | 7.27 | 7.27 | -1.91% | 2,384,852 |