Mpact Limited (JSE:MPT)
2,599.00
+99.00 (3.96%)
Sep 30, 2025, 5:00 PM SAST
Mpact Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 2,555.00 | 2,598.00 | 2,478.00 | 2,500.00 | 2,501.00 | -1.15% | 3,249 |
Sep 26, 2025 | 2,600.00 | 2,600.00 | 2,475.00 | 2,529.00 | 2,529.00 | -2.58% | 14,647 |
Sep 25, 2025 | 2,630.00 | 2,630.00 | 2,500.00 | 2,596.00 | 2,596.00 | -1.29% | 14,115 |
Sep 23, 2025 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 2.94% | 2,000 |
Sep 22, 2025 | 2,559.00 | 2,600.00 | 2,555.00 | 2,555.00 | 2,555.00 | -2.81% | 1,041 |
Sep 19, 2025 | 2,568.00 | 2,629.00 | 2,568.00 | 2,629.00 | 2,629.00 | 2.46% | 12,742 |
Sep 18, 2025 | 2,566.00 | 2,566.00 | 2,566.00 | 2,566.00 | 2,566.00 | -1.42% | 1,860 |
Sep 17, 2025 | 2,566.00 | 2,633.00 | 2,566.00 | 2,603.00 | 2,603.00 | -3.41% | 9,739 |
Sep 16, 2025 | 2,561.00 | 2,697.00 | 2,561.00 | 2,695.00 | 2,695.00 | 1.74% | 11,871 |
Sep 15, 2025 | 2,616.00 | 2,650.00 | 2,552.00 | 2,649.00 | 2,649.00 | 2.28% | 54,433 |
Sep 12, 2025 | 2,625.00 | 2,625.00 | 2,590.00 | 2,590.00 | 2,590.00 | -4.99% | 3,640 |
Sep 11, 2025 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | - | - |
Sep 10, 2025 | 2,650.00 | 2,726.00 | 2,626.00 | 2,726.00 | 2,726.00 | 2.87% | 4,314 |
Sep 9, 2025 | 2,710.00 | 2,728.00 | 2,650.00 | 2,650.00 | 2,650.00 | -1.92% | 18,486 |
Sep 8, 2025 | 2,750.00 | 2,750.00 | 2,702.00 | 2,702.00 | 2,702.00 | -1.82% | 61,879 |
Sep 5, 2025 | 2,701.00 | 2,775.00 | 2,701.00 | 2,752.00 | 2,752.00 | -0.90% | 26,771 |
Sep 4, 2025 | 2,780.00 | 2,850.00 | 2,740.00 | 2,777.00 | 2,777.00 | -0.18% | 87,037 |
Sep 3, 2025 | 2,875.00 | 2,875.00 | 2,626.00 | 2,782.00 | 2,782.00 | 1.24% | 72,069 |
Sep 2, 2025 | 2,673.00 | 2,770.00 | 2,625.00 | 2,748.00 | 2,748.00 | 2.84% | 67,426 |
Sep 1, 2025 | 2,672.00 | 2,672.00 | 2,672.00 | 2,672.00 | 2,672.00 | -0.30% | 4,999 |
Aug 29, 2025 | 2,670.00 | 2,800.00 | 2,670.00 | 2,680.00 | 2,680.00 | -0.67% | 6,689 |
Aug 28, 2025 | 2,700.00 | 2,705.00 | 2,675.00 | 2,698.00 | 2,698.00 | 0.75% | 55,365 |
Aug 27, 2025 | 2,700.00 | 2,700.00 | 2,675.00 | 2,678.00 | 2,678.00 | -1.90% | 8,226 |
Aug 26, 2025 | 2,776.00 | 2,790.00 | 2,730.00 | 2,730.00 | 2,700.00 | -0.73% | 3,916 |
Aug 25, 2025 | 2,929.00 | 2,929.00 | 2,749.00 | 2,750.00 | 2,719.78 | -1.75% | 2,919 |
Aug 22, 2025 | 2,813.00 | 2,827.00 | 2,799.00 | 2,799.00 | 2,768.24 | -3.42% | 11,905 |
Aug 21, 2025 | 2,766.00 | 2,900.00 | 2,740.00 | 2,898.00 | 2,866.15 | 4.85% | 81,670 |
Aug 20, 2025 | 2,851.00 | 2,875.00 | 2,761.00 | 2,764.00 | 2,733.63 | -3.02% | 11,093 |
Aug 19, 2025 | 2,900.00 | 2,999.00 | 2,850.00 | 2,850.00 | 2,818.68 | -0.97% | 9,191 |
Aug 18, 2025 | 2,790.00 | 2,999.00 | 2,781.00 | 2,878.00 | 2,846.37 | 6.55% | 29,017 |
Aug 15, 2025 | 2,701.00 | 2,701.00 | 2,701.00 | 2,701.00 | 2,671.32 | - | 496 |
Aug 14, 2025 | 2,702.00 | 2,725.00 | 2,701.00 | 2,701.00 | 2,671.32 | -0.37% | 1,027 |
Aug 13, 2025 | 2,711.00 | 2,750.00 | 2,711.00 | 2,711.00 | 2,681.21 | -0.40% | 14,071 |
Aug 12, 2025 | 2,677.00 | 2,835.00 | 2,677.00 | 2,722.00 | 2,692.09 | 0.70% | 31,963 |
Aug 11, 2025 | 2,677.00 | 2,750.00 | 2,677.00 | 2,703.00 | 2,673.30 | -1.64% | 673 |
Aug 8, 2025 | 2,796.00 | 2,796.00 | 2,700.00 | 2,748.00 | 2,717.80 | -2.14% | 24,479 |
Aug 7, 2025 | 2,776.00 | 2,914.00 | 2,776.00 | 2,808.00 | 2,777.14 | -3.97% | 21,458 |
Aug 6, 2025 | 2,783.00 | 2,924.00 | 2,756.00 | 2,924.00 | 2,891.87 | 6.10% | 87,170 |
Aug 5, 2025 | 2,700.00 | 2,756.00 | 2,604.00 | 2,756.00 | 2,725.71 | 1.62% | 25,694 |
Aug 4, 2025 | 2,600.00 | 2,760.00 | 2,550.00 | 2,712.00 | 2,682.20 | 3.31% | 63,962 |
Aug 1, 2025 | 2,520.00 | 2,625.00 | 2,435.00 | 2,625.00 | 2,596.15 | 4.96% | 46,629 |
Jul 31, 2025 | 2,510.00 | 2,510.00 | 2,431.00 | 2,501.00 | 2,473.52 | 0.48% | 10,526 |
Jul 30, 2025 | 2,415.00 | 2,489.00 | 2,415.00 | 2,489.00 | 2,461.65 | 2.22% | 133,882 |
Jul 29, 2025 | 2,416.00 | 2,515.00 | 2,416.00 | 2,435.00 | 2,408.24 | 0.25% | 61,081 |
Jul 28, 2025 | 2,440.00 | 2,514.00 | 2,415.00 | 2,429.00 | 2,402.31 | -1.66% | 158,348 |
Jul 25, 2025 | 2,365.00 | 2,470.00 | 2,365.00 | 2,470.00 | 2,442.86 | 4.44% | 17,057 |
Jul 24, 2025 | 2,370.00 | 2,390.00 | 2,365.00 | 2,365.00 | 2,339.01 | 0.42% | 88,140 |
Jul 23, 2025 | 2,250.00 | 2,410.00 | 2,230.00 | 2,355.00 | 2,329.12 | 0.68% | 114,629 |
Jul 22, 2025 | 2,389.00 | 2,389.00 | 2,325.00 | 2,339.00 | 2,313.30 | -0.43% | 24,935 |
Jul 21, 2025 | 2,405.00 | 2,424.00 | 2,254.00 | 2,349.00 | 2,323.19 | -2.21% | 40,488 |