Skip to main content
logo
Mpact Limited (JSE:MPT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,020.00
-60.00 (-2.88%)
At close: Nov 28, 2025

Mpact Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20252,050.002,050.002,020.002,020.002,020.00-2.88%975,445
Nov 27, 20252,139.002,139.002,000.002,080.002,080.000.73%531,266
Nov 26, 20252,121.002,121.002,042.002,065.002,065.00-1.67%33,235
Nov 25, 20252,200.002,200.002,100.002,100.002,100.00-3.09%54,128
Nov 24, 20252,167.002,167.002,167.002,167.002,167.00-3.30%4,361
Nov 21, 20252,160.002,267.002,120.002,241.002,241.003.51%8,817
Nov 20, 20252,165.002,165.002,165.002,165.002,165.00-5,127
Nov 19, 20252,165.002,165.002,165.002,165.002,165.00-9,077
Nov 18, 20252,165.002,267.002,165.002,165.002,165.00-3.22%27,767
Nov 17, 20252,165.002,237.002,165.002,237.002,237.003.33%876
Nov 14, 20252,165.002,187.002,165.002,165.002,165.00-0.05%17,274
Nov 13, 20252,205.002,206.002,166.002,166.002,166.00-1.81%4,921
Nov 12, 20252,205.002,206.002,205.002,206.002,206.00-7,836
Nov 11, 20252,205.002,206.002,205.002,206.002,206.00-0.05%5,898
Nov 10, 20252,266.002,266.002,206.002,207.002,207.00-2.69%8,172
Nov 7, 20252,331.002,331.002,100.002,268.002,268.002.16%45,990
Nov 6, 20252,252.002,276.002,220.002,220.002,220.00-1.38%14,322
Nov 5, 20252,333.002,333.002,250.002,251.002,251.00-3.51%17,131
Nov 4, 20252,333.002,380.002,333.002,333.002,333.00-4,635
Nov 3, 20252,333.002,334.002,333.002,333.002,333.00-0.38%26,941
Oct 31, 20252,320.002,343.002,320.002,342.002,342.000.95%29,936
Oct 30, 20252,321.002,385.002,320.002,320.002,320.00-1.28%379,078
Oct 29, 20252,363.002,387.002,350.002,350.002,350.00-0.51%7,891
Oct 28, 20252,343.002,362.002,320.002,362.002,362.001.81%2,642
Oct 27, 20252,350.002,350.002,320.002,320.002,320.001.05%19,127
Oct 24, 20252,323.002,351.002,286.002,296.002,296.000.48%25,420
Oct 23, 20252,285.002,320.002,285.002,285.002,285.00-0.26%3,432
Oct 22, 20252,388.002,389.002,230.002,291.002,291.000.26%94,021
Oct 21, 20252,300.002,300.002,282.002,285.002,285.000.22%18,963
Oct 20, 20252,475.002,475.002,275.002,280.002,280.00-7.88%42,048
Oct 17, 20252,513.002,513.002,475.002,475.002,475.00-1.00%534,788
Oct 16, 20252,533.002,533.002,500.002,500.002,500.00-0.48%13,084
Oct 15, 20252,607.002,607.002,510.002,512.002,512.00-2.33%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--
Oct 7, 20252,514.002,651.002,514.002,637.002,637.004.89%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, 20252,514.002,514.002,514.002,514.002,514.00-198,040
Oct 1, 20252,598.002,599.002,514.002,514.002,514.00-3.27%452,403
Sep 30, 20252,597.002,599.002,502.002,599.002,599.003.96%2,456
Sep 29, 20252,555.002,598.002,478.002,500.002,500.00-1.19%3,249
Sep 26, 20252,600.002,600.002,475.002,530.002,530.00-2.58%14,647
Sep 25, 20252,630.002,630.002,500.002,597.002,597.00-1.25%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