Skip to main content
logo
Mpact Limited (JSE:MPT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,160.00
0.00 (0.00%)
At close: Mar 20, 2026

Mpact Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20262,160.002,165.002,160.002,160.002,160.00-106,780
Mar 19, 20262,161.002,200.002,160.002,160.002,160.00-1.82%13,150
Mar 18, 20262,170.002,200.002,170.002,200.002,200.00-10,816
Mar 17, 20262,183.002,200.002,183.002,200.002,200.000.78%18,211
Mar 16, 20262,189.002,190.002,151.002,183.002,183.00-0.14%68,482
Mar 13, 20262,125.002,190.002,125.002,186.002,186.001.16%32,168
Mar 12, 20262,125.002,161.002,125.002,161.002,161.00-1.14%4,810
Mar 11, 20262,226.002,246.002,180.002,186.002,186.00-1.00%138,090
Mar 10, 20262,210.002,210.002,168.002,208.002,208.001.38%12,844
Mar 9, 20262,150.002,200.002,150.002,178.002,178.001.30%17,228
Mar 6, 20262,112.002,112.002,112.002,150.002,150.001.80%6
Mar 5, 20262,113.002,113.002,112.002,112.002,112.00-3.30%6,012
Mar 4, 20262,101.002,184.002,101.002,184.002,184.00-0.18%281
Mar 3, 20262,131.002,188.002,100.002,188.002,188.002.34%5,570
Mar 2, 20262,131.002,200.002,131.002,138.002,138.00-2.82%33,657
Feb 27, 20262,200.002,200.002,177.002,200.002,200.00-9,243
Feb 26, 20262,200.002,200.002,171.002,200.002,200.00-35,786
Feb 25, 20262,146.002,200.002,146.002,200.002,200.000.36%5,532
Feb 24, 20262,147.002,198.002,147.002,192.002,192.002.38%369
Feb 23, 20262,150.002,205.002,141.002,141.002,141.00-1.97%7,316
Feb 20, 20262,132.002,184.002,131.002,184.002,184.002.44%5,567
Feb 19, 20262,132.002,132.002,132.002,132.002,132.000.95%3,647
Feb 18, 20262,112.002,112.002,112.002,112.002,112.00-809
Feb 17, 20262,111.002,182.002,111.002,112.002,112.000.05%24,239
Feb 16, 20262,090.002,112.002,090.002,111.002,111.00-3.30%11,419
Feb 13, 20262,100.002,183.002,100.002,183.002,183.004.40%29,884
Feb 12, 20262,024.002,097.002,024.002,091.002,091.00-420,037
Feb 11, 20262,024.002,091.002,024.002,091.002,091.00-0.38%25,065
Feb 10, 20262,077.002,099.002,031.002,099.002,099.001.01%41,203
Feb 9, 20262,041.002,098.002,040.002,078.002,078.00-0.62%21,357
Feb 6, 20262,100.002,100.002,061.002,091.002,091.00-1.37%56,580
Feb 5, 20262,162.002,162.002,040.002,120.002,120.000.19%1,989
Feb 4, 20262,080.002,183.002,054.002,116.002,116.00-0.66%3,550
Feb 3, 20262,140.002,140.002,080.002,130.002,130.00-0.93%17,105
Feb 2, 20262,150.002,243.002,150.002,150.002,150.00-3.11%5,032
Jan 30, 20262,163.002,219.002,160.002,219.002,219.00-1.11%23,137
Jan 29, 20262,161.002,266.002,161.002,244.002,244.003.79%744
Jan 28, 20262,160.002,162.002,160.002,162.002,162.000.09%8,584
Jan 27, 20262,266.002,266.002,150.002,160.002,160.00-4.76%25,264
Jan 26, 20262,161.002,268.002,155.002,268.002,268.003.09%18,063
Jan 23, 20262,176.002,238.002,160.002,200.002,200.000.46%57,125
Jan 22, 20262,185.002,190.002,185.002,190.002,190.000.37%7,342
Jan 21, 20262,182.002,182.002,182.002,182.002,182.00-0.05%38
Jan 20, 20262,182.002,239.002,182.002,183.002,183.000.09%3,990
Jan 19, 20262,181.002,181.002,181.002,181.002,181.00-2.76%3,076
Jan 16, 20262,243.002,243.002,182.002,243.002,243.00-2,507
Jan 15, 20262,200.002,243.002,200.002,243.002,243.002.75%776
Jan 14, 20262,182.002,242.002,182.002,183.002,183.00-770
Jan 13, 20262,225.002,225.002,182.002,183.002,183.00-2.76%3,720
Jan 12, 20262,177.002,288.002,177.002,245.002,245.003.22%2,138