Skip to main content
logo
Mpact Limited (JSE:MPT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,748.00
-4.00 (-0.15%)
Sep 8, 2025, 2:06 PM SAST

Mpact Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252,750.002,750.002,719.002,748.002,748.00-0.15%54,351
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, 20252,851.002,875.002,761.002,764.002,733.63-3.02%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
Aug 11, 20252,677.002,750.002,677.002,703.002,673.30-1.64%673
Aug 8, 20252,796.002,796.002,700.002,748.002,717.80-2.14%24,479
Aug 7, 20252,776.002,914.002,776.002,808.002,777.14-3.97%21,458
Aug 6, 20252,783.002,924.002,756.002,924.002,891.876.10%87,170
Aug 5, 20252,700.002,756.002,604.002,756.002,725.711.62%25,694
Aug 4, 20252,600.002,760.002,550.002,712.002,682.203.31%63,962
Aug 1, 20252,520.002,625.002,435.002,625.002,596.154.96%46,629
Jul 31, 20252,510.002,510.002,431.002,501.002,473.520.48%10,526
Jul 30, 20252,415.002,489.002,415.002,489.002,461.652.22%133,882
Jul 29, 20252,416.002,515.002,416.002,435.002,408.240.25%61,081
Jul 28, 20252,440.002,514.002,415.002,429.002,402.31-1.66%158,348
Jul 25, 20252,365.002,470.002,365.002,470.002,442.864.44%17,057
Jul 24, 20252,370.002,390.002,365.002,365.002,339.010.42%88,140
Jul 23, 20252,250.002,410.002,230.002,355.002,329.120.68%114,629
Jul 22, 20252,389.002,389.002,325.002,339.002,313.30-0.43%24,935
Jul 21, 20252,405.002,424.002,254.002,349.002,323.19-2.21%40,488
Jul 18, 20252,502.002,525.002,402.002,402.002,375.60-3.80%79,799
Jul 17, 20252,376.002,520.002,375.002,497.002,469.561.96%61,961
Jul 16, 20252,490.002,490.002,376.002,449.002,422.09-1.80%3,726
Jul 15, 20252,500.002,546.002,351.002,494.002,466.592.17%23,484
Jul 14, 20252,440.002,450.002,440.002,441.002,414.18-0.49%12,721
Jul 11, 20252,461.002,461.002,400.002,453.002,426.04-0.12%20,694
Jul 10, 20252,534.002,534.002,456.002,456.002,429.01-5.47%3,732
Jul 9, 20252,500.002,600.002,450.002,598.002,569.45-0.80%109,413
Jul 8, 20252,573.002,619.002,502.002,619.002,590.220.65%3,907
Jul 7, 20252,500.002,610.002,500.002,602.002,573.413.42%5,409
Jul 4, 20252,516.002,516.002,516.002,516.002,515.72--
Jul 3, 20252,516.002,516.002,516.002,516.002,515.72-2,422,195
Jul 2, 20252,635.002,635.002,516.002,516.002,488.35-4.84%6,780
Jul 1, 20252,680.002,680.002,525.002,644.002,614.953.69%2,582