Mpact Limited (JSE:MPT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,700.00
+13.00 (0.77%)
Nov 6, 2026, 3:29 PM SAST
Mpact Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,687.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,700.00 | 0.77% | 12,362 |
| Nov 5, 2026 | 1,670.00 | 1,687.00 | 1,670.00 | 1,687.00 | 1,687.00 | 0.12% | 10 |
| Nov 3, 2026 | 1,704.00 | 1,704.00 | 1,670.00 | 1,685.00 | 1,685.00 | 0.42% | 125,749 |
| Nov 2, 2026 | 1,670.00 | 1,700.00 | 1,663.00 | 1,678.00 | 1,678.00 | 0.42% | 17,594 |
| Oct 30, 2026 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | -1.71% | 15,512 |
| Oct 29, 2026 | 1,672.00 | 1,700.00 | 1,672.00 | 1,700.00 | 1,700.00 | 1.67% | 9,991 |
| Oct 28, 2026 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | -1.65% | 9 |
| Oct 27, 2026 | 1,664.00 | 1,700.00 | 1,664.00 | 1,700.00 | 1,700.00 | -1.05% | 59,917 |
| Oct 26, 2026 | 1,720.00 | 1,720.00 | 1,715.00 | 1,718.00 | 1,718.00 | 1.06% | 12,972 |
| Oct 23, 2026 | 1,721.00 | 1,721.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.16% | 11,971 |
| Oct 22, 2026 | 1,750.00 | 1,750.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1.18% | 62 |
| Oct 21, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.35% | 15,869 |
| Oct 20, 2026 | 1,656.00 | 1,745.00 | 1,656.00 | 1,706.00 | 1,706.00 | 3.33% | 13,513 |
| Oct 19, 2026 | 1,671.00 | 1,701.00 | 1,651.00 | 1,651.00 | 1,651.00 | -2.31% | 89,302 |
| Oct 16, 2026 | 1,691.00 | 1,691.00 | 1,663.00 | 1,690.00 | 1,690.00 | -0.06% | 50,020 |
| Oct 15, 2026 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | - | 3,020 |
| Oct 14, 2026 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | - | 1,619 |
| Oct 13, 2026 | 1,695.00 | 1,778.00 | 1,691.00 | 1,691.00 | 1,691.00 | -5.21% | 2,472 |
| Oct 12, 2026 | 1,691.00 | 1,784.00 | 1,691.00 | 1,784.00 | 1,784.00 | 1.08% | 56,990 |
| Oct 9, 2026 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | - | 30,647 |
| Oct 8, 2026 | 1,690.00 | 1,765.00 | 1,690.00 | 1,765.00 | 1,765.00 | 2.68% | 20,606 |
| Oct 7, 2026 | 1,690.00 | 1,719.00 | 1,690.00 | 1,719.00 | 1,719.00 | -2.55% | 76,377 |
| Oct 6, 2026 | 1,742.00 | 1,765.00 | 1,742.00 | 1,764.00 | 1,764.00 | 1.97% | 17,463 |
| Oct 5, 2026 | 1,690.00 | 1,730.00 | 1,690.00 | 1,730.00 | 1,730.00 | 2.31% | 19,434 |
| Oct 2, 2026 | 1,690.00 | 1,721.00 | 1,690.00 | 1,691.00 | 1,691.00 | -2.42% | 114 |
| Oct 1, 2026 | 1,697.00 | 1,733.00 | 1,697.00 | 1,733.00 | 1,733.00 | 0.23% | 1,915 |
| Sep 30, 2026 | 1,743.00 | 1,743.00 | 1,691.00 | 1,729.00 | 1,729.00 | -0.06% | 52,379 |
| Sep 29, 2026 | 1,712.00 | 1,730.00 | 1,690.00 | 1,730.00 | 1,730.00 | 1.47% | 4,548 |
| Sep 28, 2026 | 1,707.00 | 1,707.00 | 1,690.00 | 1,705.00 | 1,705.00 | -2.18% | 95 |
| Sep 25, 2026 | 1,701.00 | 1,743.00 | 1,701.00 | 1,743.00 | 1,743.00 | 4.25% | 3,379 |
| Sep 23, 2026 | 1,670.00 | 1,672.00 | 1,670.00 | 1,672.00 | 1,672.00 | 0.12% | 19,403 |
| Sep 22, 2026 | 1,671.00 | 1,700.00 | 1,660.00 | 1,670.00 | 1,670.00 | - | 48,132 |
| Sep 21, 2026 | 1,760.00 | 1,760.00 | 1,660.00 | 1,670.00 | 1,670.00 | -5.11% | 168,939 |
| Sep 18, 2026 | 1,743.00 | 1,764.00 | 1,743.00 | 1,760.00 | 1,760.00 | 2.33% | 11,144 |
| Sep 17, 2026 | 1,720.00 | 1,743.00 | 1,720.00 | 1,720.00 | 1,720.00 | - | 349 |
| Sep 16, 2026 | 1,725.00 | 1,725.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.58% | 14,735 |
| Sep 15, 2026 | 1,700.00 | 1,743.00 | 1,700.00 | 1,725.00 | 1,710.00 | 2.92% | 63,774 |
| Sep 14, 2026 | 1,672.00 | 1,676.00 | 1,672.00 | 1,676.00 | 1,661.43 | -3.84% | 31,398 |
| Sep 11, 2026 | 1,656.00 | 1,743.00 | 1,655.00 | 1,743.00 | 1,727.84 | 4.12% | 42,678 |
| Sep 10, 2026 | 1,690.00 | 1,690.00 | 1,655.00 | 1,674.00 | 1,659.44 | -0.24% | 37,317 |
| Sep 9, 2026 | 1,670.00 | 1,678.00 | 1,651.00 | 1,678.00 | 1,663.41 | 0.18% | 44,928 |
| Sep 8, 2026 | 1,681.00 | 1,681.00 | 1,651.00 | 1,675.00 | 1,660.44 | -3.90% | 11,285 |
| Sep 7, 2026 | 1,670.00 | 1,743.00 | 1,670.00 | 1,743.00 | 1,727.84 | 3.87% | 1,652 |
| Sep 4, 2026 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,663.41 | - | - |
| Sep 3, 2026 | 1,680.00 | 1,681.00 | 1,670.00 | 1,678.00 | 1,663.41 | 0.48% | 16,413 |
| Sep 2, 2026 | 1,717.00 | 1,717.00 | 1,670.00 | 1,670.00 | 1,655.48 | -1.76% | 2,230 |
| Sep 1, 2026 | 1,710.00 | 1,743.00 | 1,700.00 | 1,700.00 | 1,685.22 | -0.58% | 7,445 |
| Aug 31, 2026 | 1,710.00 | 1,740.00 | 1,710.00 | 1,710.00 | 1,695.13 | 0.53% | 24,410 |
| Aug 28, 2026 | 1,743.00 | 1,743.00 | 1,700.00 | 1,701.00 | 1,686.21 | -2.41% | 139 |
| Aug 27, 2026 | 1,710.00 | 1,743.00 | 1,710.00 | 1,743.00 | 1,727.84 | 0.06% | 75 |