Mpact Limited (JSE:MPT)
2,284.00
+5.00 (0.22%)
Oct 21, 2025, 2:30 PM SAST
Mpact Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 2,300.00 | 2,300.00 | 2,282.00 | 2,285.00 | 2,287.00 | 0.26% | 18,963 |
Oct 20, 2025 | 2,475.00 | 2,475.00 | 2,275.00 | 2,279.00 | 2,279.00 | -7.99% | 42,048 |
Oct 17, 2025 | 2,513.00 | 2,513.00 | 2,475.00 | 2,477.00 | 2,477.00 | -0.92% | 534,788 |
Oct 16, 2025 | 2,533.00 | 2,533.00 | 2,500.00 | 2,500.00 | 2,500.00 | -0.52% | 13,084 |
Oct 15, 2025 | 2,607.00 | 2,607.00 | 2,510.00 | 2,513.00 | 2,513.00 | -2.29% | 2,420 |
Oct 14, 2025 | 2,506.00 | 2,572.00 | 2,501.00 | 2,572.00 | 2,572.00 | 2.55% | 16,282 |
Oct 13, 2025 | 2,526.00 | 2,529.00 | 2,508.00 | 2,508.00 | 2,508.00 | -2.15% | 2,015 |
Oct 10, 2025 | 2,526.00 | 2,563.00 | 2,526.00 | 2,563.00 | 2,563.00 | -2.81% | 1,004 |
Oct 9, 2025 | 2,637.00 | 2,637.00 | 2,637.00 | 2,637.00 | 2,637.00 | - | - |
Oct 8, 2025 | 2,637.00 | 2,637.00 | 2,637.00 | 2,637.00 | 2,637.00 | -0.04% | - |
Oct 7, 2025 | 2,514.00 | 2,651.00 | 2,514.00 | 2,638.00 | 2,638.00 | 4.93% | 8,742 |
Oct 6, 2025 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | - | 393 |
Oct 3, 2025 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | - | - |
Oct 2, 2025 | 2,501.00 | 2,514.00 | 2,501.00 | 2,514.00 | 2,514.00 | - | 198,040 |
Oct 1, 2025 | 2,598.00 | 2,599.00 | 2,514.00 | 2,514.00 | 2,514.00 | -3.27% | 452,403 |
Sep 30, 2025 | 2,597.00 | 2,599.00 | 2,502.00 | 2,599.00 | 2,599.00 | 3.92% | 2,456 |
Sep 29, 2025 | 2,555.00 | 2,598.00 | 2,478.00 | 2,501.00 | 2,501.00 | -1.11% | 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 | 2,733.62 | -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 |