Skip to main content
logo
Mpact Limited (JSE:MPT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,170.00
+50.00 (2.36%)
Apr 30, 2026, 5:00 PM SAST

Mpact Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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--
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, 20262,151.002,175.002,150.002,159.002,159.00-2.09%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
Mar 9, 20262,150.002,200.002,150.002,178.002,148.371.30%17,228
Mar 6, 20262,112.002,112.002,112.002,150.002,120.751.80%6
Mar 5, 20262,113.002,113.002,112.002,112.002,083.27-3.30%6,012
Mar 4, 20262,101.002,184.002,101.002,184.002,154.29-0.18%281
Mar 3, 20262,131.002,188.002,100.002,188.002,158.232.34%5,570
Mar 2, 20262,131.002,200.002,131.002,138.002,108.91-2.82%33,657
Feb 27, 20262,200.002,200.002,177.002,200.002,170.07-9,243
Feb 26, 20262,200.002,200.002,171.002,200.002,170.07-35,786
Feb 25, 20262,146.002,200.002,146.002,200.002,170.070.36%5,532
Feb 24, 20262,147.002,198.002,147.002,192.002,162.182.38%369
Feb 23, 20262,150.002,205.002,141.002,141.002,111.87-1.97%7,316
Feb 20, 20262,132.002,184.002,131.002,184.002,154.292.44%5,567
Feb 19, 20262,132.002,132.002,132.002,132.002,102.990.95%3,647
Feb 18, 20262,112.002,112.002,112.002,112.002,083.27-809
Feb 17, 20262,111.002,182.002,111.002,112.002,083.270.05%24,239