Skip to main content
logo
Mpact Limited (JSE:MPT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,284.00
+5.00 (0.22%)
Oct 21, 2025, 2:30 PM SAST

Mpact Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252,300.002,300.002,282.002,285.002,287.000.26%18,963
Oct 20, 20252,475.002,475.002,275.002,279.002,279.00-7.99%42,048
Oct 17, 20252,513.002,513.002,475.002,477.002,477.00-0.92%534,788
Oct 16, 20252,533.002,533.002,500.002,500.002,500.00-0.52%13,084
Oct 15, 20252,607.002,607.002,510.002,513.002,513.00-2.29%2,420
Oct 14, 20252,506.002,572.002,501.002,572.002,572.002.55%16,282
Oct 13, 20252,526.002,529.002,508.002,508.002,508.00-2.15%2,015
Oct 10, 20252,526.002,563.002,526.002,563.002,563.00-2.81%1,004
Oct 9, 20252,637.002,637.002,637.002,637.002,637.00--
Oct 8, 20252,637.002,637.002,637.002,637.002,637.00-0.04%-
Oct 7, 20252,514.002,651.002,514.002,638.002,638.004.93%8,742
Oct 6, 20252,514.002,514.002,514.002,514.002,514.00-393
Oct 3, 20252,514.002,514.002,514.002,514.002,514.00--
Oct 2, 20252,501.002,514.002,501.002,514.002,514.00-198,040
Oct 1, 20252,598.002,599.002,514.002,514.002,514.00-3.27%452,403
Sep 30, 20252,597.002,599.002,502.002,599.002,599.003.92%2,456
Sep 29, 20252,555.002,598.002,478.002,501.002,501.00-1.11%3,249
Sep 26, 20252,600.002,600.002,475.002,529.002,529.00-2.58%14,647
Sep 25, 20252,630.002,630.002,500.002,596.002,596.00-1.29%14,115
Sep 23, 20252,630.002,630.002,630.002,630.002,630.002.94%2,000
Sep 22, 20252,559.002,600.002,555.002,555.002,555.00-2.81%1,041
Sep 19, 20252,568.002,629.002,568.002,629.002,629.002.46%12,742
Sep 18, 20252,566.002,566.002,566.002,566.002,566.00-1.42%1,860
Sep 17, 20252,566.002,633.002,566.002,603.002,603.00-3.41%9,739
Sep 16, 20252,561.002,697.002,561.002,695.002,695.001.74%11,871
Sep 15, 20252,616.002,650.002,552.002,649.002,649.002.28%54,433
Sep 12, 20252,625.002,625.002,590.002,590.002,590.00-4.99%3,640
Sep 11, 20252,726.002,726.002,726.002,726.002,726.00--
Sep 10, 20252,650.002,726.002,626.002,726.002,726.002.87%4,314
Sep 9, 20252,710.002,728.002,650.002,650.002,650.00-1.92%18,486
Sep 8, 20252,750.002,750.002,702.002,702.002,702.00-1.82%61,879
Sep 5, 20252,701.002,775.002,701.002,752.002,752.00-0.90%26,771
Sep 4, 20252,780.002,850.002,740.002,777.002,777.00-0.18%87,037
Sep 3, 20252,875.002,875.002,626.002,782.002,782.001.24%72,069
Sep 2, 20252,673.002,770.002,625.002,748.002,748.002.84%67,426
Sep 1, 20252,672.002,672.002,672.002,672.002,672.00-0.30%4,999
Aug 29, 20252,670.002,800.002,670.002,680.002,680.00-0.67%6,689
Aug 28, 20252,700.002,705.002,675.002,698.002,698.000.75%55,365
Aug 27, 20252,700.002,700.002,675.002,678.002,678.00-1.90%8,226
Aug 26, 20252,776.002,790.002,730.002,730.002,700.00-0.73%3,916
Aug 25, 20252,929.002,929.002,749.002,750.002,719.78-1.75%2,919
Aug 22, 20252,813.002,827.002,799.002,799.002,768.24-3.42%11,905
Aug 21, 20252,766.002,900.002,740.002,898.002,866.154.85%81,670
Aug 20, 20252,851.002,875.002,761.002,764.002,733.62-3.02%11,093
Aug 19, 20252,900.002,999.002,850.002,850.002,818.68-0.97%9,191
Aug 18, 20252,790.002,999.002,781.002,878.002,846.376.55%29,017
Aug 15, 20252,701.002,701.002,701.002,701.002,671.32-496
Aug 14, 20252,702.002,725.002,701.002,701.002,671.32-0.37%1,027
Aug 13, 20252,711.002,750.002,711.002,711.002,681.21-0.40%14,071
Aug 12, 20252,677.002,835.002,677.002,722.002,692.090.70%31,963