Skip to main content
logo
Mpact Limited (JSE:MPT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,095.00
-11.00 (-0.52%)
May 22, 2026, 3:32 PM SAST

Mpact Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,105.002,121.002,090.002,095.002,095.00-0.52%30,547
May 21, 20262,110.002,110.002,091.002,106.002,106.000.29%32,363
May 20, 20262,100.002,100.002,100.002,100.002,100.00--
May 19, 20262,130.002,131.002,064.002,100.002,100.00-3.23%29,775
May 18, 20262,062.002,170.002,060.002,170.002,170.00-6,115
May 15, 20262,149.002,170.002,061.002,170.002,170.003.28%52,548
May 14, 20262,148.002,148.002,100.002,101.002,101.00-2.19%21,805
May 13, 20262,162.002,162.002,100.002,148.002,148.000.33%4,353
May 12, 20262,162.002,162.002,100.002,141.002,141.001.23%2,848
May 11, 20262,060.002,115.002,060.002,115.002,115.000.09%7,201
May 8, 20262,113.002,113.002,113.002,113.002,113.000.14%11,198
May 7, 20262,110.002,110.002,110.002,110.002,110.00--
May 6, 20262,101.002,111.002,101.002,110.002,110.00-2.72%4,452
May 5, 20262,170.002,170.002,169.002,169.002,169.003.48%2,158
May 4, 20262,170.002,170.002,072.002,096.002,096.00-3.41%8,424
Apr 30, 20262,120.002,170.002,057.002,170.002,170.002.36%11,378
Apr 29, 20262,169.002,170.002,120.002,120.002,120.00-1.44%5,778
Apr 28, 20262,151.002,170.002,150.002,151.002,151.00-28,087
Apr 24, 20262,151.002,151.002,151.002,151.002,151.00-200,000
Apr 23, 20262,151.002,151.002,151.002,151.002,151.00-0.88%32
Apr 22, 20262,171.002,171.002,170.002,170.002,170.00-57,771
Apr 21, 20262,171.002,178.002,170.002,170.002,170.00-10,511
Apr 20, 20262,160.002,170.002,160.002,170.002,170.00-1.36%347,922
Apr 17, 20262,199.002,200.002,160.002,200.002,200.002.09%21,451
Apr 16, 20262,151.002,170.002,150.002,155.002,155.00-0.69%289,783
Apr 15, 20262,151.002,190.002,150.002,170.002,170.00-1.32%22,878
Apr 14, 20262,151.002,199.002,151.002,199.002,199.002.85%287
Apr 13, 20262,121.002,200.002,121.002,138.002,138.000.80%21,540
Apr 10, 20262,122.002,122.002,121.002,121.002,121.000.05%30,677
Apr 9, 20262,141.002,142.002,120.002,120.002,120.00-1.81%1,366
Apr 8, 20262,151.002,175.002,150.002,159.002,159.00-0.74%31,163
Apr 7, 20262,205.002,205.002,204.002,205.002,175.00-2,319
Apr 2, 20262,205.002,205.002,143.002,205.002,175.001.15%7,247
Apr 1, 20262,201.002,225.002,141.002,180.002,150.34-1.98%51,881
Mar 31, 20262,195.002,224.002,150.002,224.002,193.741.09%27,993
Mar 30, 20262,175.002,200.002,150.002,200.002,170.071.15%11,215
Mar 27, 20262,200.002,200.002,161.002,175.002,145.410.97%20,499
Mar 26, 20262,140.002,154.002,140.002,154.002,124.690.14%11
Mar 25, 20262,151.002,151.002,151.002,151.002,121.73-2.18%479
Mar 24, 20262,151.002,199.002,151.002,199.002,169.08-0.05%33,498
Mar 23, 20262,166.002,200.002,150.002,200.002,170.071.85%10,412
Mar 20, 20262,160.002,165.002,160.002,160.002,130.61-106,780
Mar 19, 20262,161.002,200.002,160.002,160.002,130.61-1.82%13,150
Mar 18, 20262,170.002,200.002,170.002,200.002,170.07-10,816
Mar 17, 20262,183.002,200.002,183.002,200.002,170.070.78%218,763
Mar 16, 20262,189.002,190.002,151.002,183.002,153.30-0.14%68,482
Mar 13, 20262,125.002,190.002,125.002,186.002,156.261.16%32,168
Mar 12, 20262,125.002,161.002,125.002,161.002,131.60-1.14%4,810
Mar 11, 20262,226.002,246.002,180.002,186.002,156.26-1.00%138,090
Mar 10, 20262,210.002,210.002,168.002,208.002,177.961.38%12,844