Skip to main content
logo
Mpact Limited (JSE:MPT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
1,825.00
-77.00 (-4.05%)
Jul 10, 2026, 4:49 PM SAST

Mpact Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20261,900.001,902.001,800.001,825.001,825.00-4.05%56,121
Jul 9, 20261,903.001,903.001,902.001,902.001,902.000.11%500
Jul 8, 20261,900.001,910.001,900.001,900.001,900.00-0.52%1,626
Jul 7, 20261,900.001,910.001,900.001,910.001,910.000.53%326
Jul 6, 20261,975.001,975.001,900.001,900.001,900.00-2.81%6,520
Jul 3, 20261,919.001,955.001,919.001,955.001,955.002.89%555
Jul 2, 20261,900.001,900.001,900.001,900.001,900.00-4.76%1,000
Jul 1, 20261,995.001,995.001,995.001,995.001,995.00--
Jun 30, 20261,958.001,995.001,895.001,995.001,995.00-1.48%91,738
Jun 29, 20262,025.002,025.002,025.002,025.002,025.00-600
Jun 26, 20262,024.002,025.002,024.002,025.002,025.003.21%9,028
Jun 25, 20262,002.002,002.001,962.001,962.001,962.001.03%17,273
Jun 24, 20262,037.002,037.001,942.001,942.001,942.00-4.66%5,830
Jun 23, 20262,006.002,037.002,006.002,037.002,037.005.00%1,284
Jun 22, 20262,049.002,049.001,939.001,940.001,940.00-1.02%70,378
Jun 19, 20261,960.001,960.001,960.001,960.001,960.00-4.39%117,154
Jun 18, 20262,051.002,051.001,910.002,050.002,050.00-0.05%22,514
Jun 17, 20262,051.002,088.002,050.002,051.002,051.00-25,726
Jun 15, 20262,149.002,149.002,051.002,051.002,051.00-4.47%7,824
Jun 12, 20262,050.002,148.002,050.002,147.002,147.004.68%5,546
Jun 11, 20262,051.002,051.002,050.002,051.002,051.00-10,377
Jun 10, 20262,050.002,052.002,050.002,051.002,051.00-1.87%23,183
Jun 9, 20262,070.002,149.002,040.002,090.002,090.00-0.10%111,346
Jun 8, 20262,092.002,092.002,091.002,092.002,092.00-136,397
Jun 5, 20262,092.002,092.002,092.002,092.002,092.00-3.28%1,553
Jun 4, 20262,092.002,163.002,092.002,163.002,163.005.00%2,344
Jun 3, 20262,113.002,113.002,060.002,060.002,060.00-1.53%25
Jun 2, 20262,084.002,092.002,060.002,092.002,092.00-0.14%14,880
Jun 1, 20262,117.002,117.002,076.002,095.002,095.00-0.05%107,144
May 29, 20262,095.002,096.002,095.002,096.002,096.000.05%10,607
May 28, 20262,098.002,099.002,095.002,095.002,095.00-0.14%6,356
May 27, 20262,169.002,169.002,095.002,098.002,098.000.72%22,582
May 26, 20262,083.002,168.002,083.002,083.002,083.00-19,378
May 25, 20262,101.002,104.002,081.002,083.002,083.00-0.57%35,112
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