Mpact Limited (JSE:MPT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,651.00
-24.00 (-1.43%)
Sep 9, 2026, 11:21 AM SAST
Mpact Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1,681.00 | 1,681.00 | 1,651.00 | 1,675.00 | 1,675.00 | -3.90% | 11,285 |
| Sep 7, 2026 | 1,670.00 | 1,743.00 | 1,670.00 | 1,743.00 | 1,743.00 | 3.87% | 1,652 |
| Sep 4, 2026 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | - | - |
| Sep 3, 2026 | 1,680.00 | 1,681.00 | 1,670.00 | 1,678.00 | 1,678.00 | 0.48% | 16,413 |
| Sep 2, 2026 | 1,717.00 | 1,717.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.76% | 2,230 |
| Sep 1, 2026 | 1,710.00 | 1,743.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.58% | 7,445 |
| Aug 31, 2026 | 1,710.00 | 1,740.00 | 1,710.00 | 1,710.00 | 1,710.00 | 0.53% | 24,410 |
| Aug 28, 2026 | 1,743.00 | 1,743.00 | 1,700.00 | 1,701.00 | 1,701.00 | -2.41% | 139 |
| Aug 27, 2026 | 1,710.00 | 1,743.00 | 1,710.00 | 1,743.00 | 1,743.00 | 0.06% | 75 |
| Aug 26, 2026 | 1,676.00 | 1,742.00 | 1,676.00 | 1,742.00 | 1,742.00 | - | 499 |
| Aug 25, 2026 | 1,671.00 | 1,742.00 | 1,671.00 | 1,742.00 | 1,742.00 | 2.77% | 4,437 |
| Aug 24, 2026 | 1,782.00 | 1,782.00 | 1,660.00 | 1,695.00 | 1,695.00 | -0.18% | 21,055 |
| Aug 21, 2026 | 1,715.00 | 1,715.00 | 1,681.00 | 1,698.00 | 1,698.00 | -0.18% | 6,683 |
| Aug 20, 2026 | 1,750.00 | 1,750.00 | 1,701.00 | 1,701.00 | 1,701.00 | -0.06% | 6,559 |
| Aug 19, 2026 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | -4.33% | 128 |
| Aug 18, 2026 | 1,701.00 | 1,779.00 | 1,700.00 | 1,779.00 | 1,779.00 | 4.40% | 8,134 |
| Aug 17, 2026 | 1,701.00 | 1,704.00 | 1,701.00 | 1,704.00 | 1,704.00 | 0.24% | 5,035 |
| Aug 14, 2026 | 1,700.00 | 1,701.00 | 1,691.00 | 1,700.00 | 1,700.00 | -0.06% | 52,074 |
| Aug 13, 2026 | 1,728.00 | 1,728.00 | 1,691.00 | 1,701.00 | 1,701.00 | -3.68% | 59,578 |
| Aug 12, 2026 | 1,729.00 | 1,766.00 | 1,721.00 | 1,766.00 | 1,766.00 | -1.34% | 2,489 |
| Aug 11, 2026 | 1,806.00 | 1,821.00 | 1,720.00 | 1,790.00 | 1,790.00 | 4.56% | 64,787 |
| Aug 7, 2026 | 1,707.00 | 1,721.00 | 1,707.00 | 1,712.00 | 1,712.00 | 0.29% | 1,952 |
| Aug 6, 2026 | 1,708.00 | 1,800.00 | 1,707.00 | 1,707.00 | 1,707.00 | -3.83% | 23,399 |
| Aug 5, 2026 | 1,735.00 | 1,800.00 | 1,735.00 | 1,775.00 | 1,775.00 | 0.28% | 44,346 |
| Aug 4, 2026 | 1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.28% | 47,711 |
| Aug 3, 2026 | 1,708.00 | 1,780.00 | 1,708.00 | 1,775.00 | 1,775.00 | -0.28% | 38,529 |
| Jul 31, 2026 | 1,704.00 | 1,780.00 | 1,704.00 | 1,780.00 | 1,780.00 | 1.71% | 41,555 |
| Jul 30, 2026 | 1,739.00 | 1,750.00 | 1,720.00 | 1,750.00 | 1,750.00 | 0.98% | 36,253 |
| Jul 29, 2026 | 1,661.00 | 1,735.00 | 1,661.00 | 1,733.00 | 1,733.00 | 1.35% | 64,556 |
| Jul 28, 2026 | 1,680.00 | 1,743.00 | 1,651.00 | 1,710.00 | 1,710.00 | 0.35% | 75,166 |
| Jul 27, 2026 | 1,870.00 | 1,870.00 | 1,680.00 | 1,704.00 | 1,704.00 | -3.62% | 36,280 |
| Jul 24, 2026 | 1,870.00 | 1,870.00 | 1,768.00 | 1,768.00 | 1,768.00 | -4.43% | 156,839 |
| Jul 23, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 2.78% | 20,579 |
| Jul 22, 2026 | 1,781.00 | 1,800.00 | 1,771.00 | 1,800.00 | 1,800.00 | 2.21% | 44,698 |
| Jul 21, 2026 | 1,789.00 | 1,799.00 | 1,761.00 | 1,761.00 | 1,761.00 | -1.57% | 878,629 |
| Jul 20, 2026 | 1,800.00 | 1,800.00 | 1,788.00 | 1,789.00 | 1,789.00 | -3.30% | 56,130 |
| Jul 17, 2026 | 1,800.00 | 1,889.00 | 1,800.00 | 1,850.00 | 1,850.00 | -2.58% | 8,563 |
| Jul 16, 2026 | 1,910.00 | 1,910.00 | 1,899.00 | 1,899.00 | 1,899.00 | -0.58% | 66 |
| Jul 15, 2026 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | - | 4,000 |
| Jul 14, 2026 | 1,789.00 | 1,910.00 | 1,789.00 | 1,910.00 | 1,910.00 | 6.64% | 1,759 |
| Jul 13, 2026 | 1,826.00 | 1,826.00 | 1,791.00 | 1,791.00 | 1,791.00 | -1.86% | 307,611 |
| Jul 10, 2026 | 1,900.00 | 1,902.00 | 1,800.00 | 1,825.00 | 1,825.00 | -4.05% | 56,121 |
| Jul 9, 2026 | 1,903.00 | 1,903.00 | 1,902.00 | 1,902.00 | 1,902.00 | 0.11% | 500 |
| Jul 8, 2026 | 1,900.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.52% | 1,626 |
| Jul 7, 2026 | 1,900.00 | 1,910.00 | 1,900.00 | 1,910.00 | 1,910.00 | 0.53% | 326 |
| Jul 6, 2026 | 1,975.00 | 1,975.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.81% | 6,520 |
| Jul 3, 2026 | 1,919.00 | 1,955.00 | 1,919.00 | 1,955.00 | 1,955.00 | 2.89% | 555 |
| Jul 2, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | -4.76% | 1,000 |
| Jul 1, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | - | - |
| Jun 30, 2026 | 1,958.00 | 1,995.00 | 1,895.00 | 1,995.00 | 1,995.00 | -1.48% | 91,738 |