Mpact Limited (JSE:MPT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,750.00
+17.00 (0.98%)
Jul 30, 2026, 4:49 PM SAST
Mpact Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | - | 600 |
| Jun 26, 2026 | 2,024.00 | 2,025.00 | 2,024.00 | 2,025.00 | 2,025.00 | 3.21% | 9,028 |
| Jun 25, 2026 | 2,002.00 | 2,002.00 | 1,962.00 | 1,962.00 | 1,962.00 | 1.03% | 17,273 |
| Jun 24, 2026 | 2,037.00 | 2,037.00 | 1,942.00 | 1,942.00 | 1,942.00 | -4.66% | 5,830 |
| Jun 23, 2026 | 2,006.00 | 2,037.00 | 2,006.00 | 2,037.00 | 2,037.00 | 5.00% | 1,284 |
| Jun 22, 2026 | 2,049.00 | 2,049.00 | 1,939.00 | 1,940.00 | 1,940.00 | -1.02% | 70,378 |
| Jun 19, 2026 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | -4.39% | 117,154 |
| Jun 18, 2026 | 2,051.00 | 2,051.00 | 1,910.00 | 2,050.00 | 2,050.00 | -0.05% | 22,514 |
| Jun 17, 2026 | 2,051.00 | 2,088.00 | 2,050.00 | 2,051.00 | 2,051.00 | - | 25,726 |
| Jun 15, 2026 | 2,149.00 | 2,149.00 | 2,051.00 | 2,051.00 | 2,051.00 | -4.47% | 7,824 |
| Jun 12, 2026 | 2,050.00 | 2,148.00 | 2,050.00 | 2,147.00 | 2,147.00 | 4.68% | 5,546 |
| Jun 11, 2026 | 2,051.00 | 2,051.00 | 2,050.00 | 2,051.00 | 2,051.00 | - | 10,377 |
| Jun 10, 2026 | 2,050.00 | 2,052.00 | 2,050.00 | 2,051.00 | 2,051.00 | -1.87% | 23,183 |
| Jun 9, 2026 | 2,070.00 | 2,149.00 | 2,040.00 | 2,090.00 | 2,090.00 | -0.10% | 111,346 |
| Jun 8, 2026 | 2,092.00 | 2,092.00 | 2,091.00 | 2,092.00 | 2,092.00 | - | 136,397 |
| Jun 5, 2026 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | -3.28% | 1,553 |
| Jun 4, 2026 | 2,092.00 | 2,163.00 | 2,092.00 | 2,163.00 | 2,163.00 | 5.00% | 2,344 |
| Jun 3, 2026 | 2,113.00 | 2,113.00 | 2,060.00 | 2,060.00 | 2,060.00 | -1.53% | 25 |
| Jun 2, 2026 | 2,084.00 | 2,092.00 | 2,060.00 | 2,092.00 | 2,092.00 | -0.14% | 14,880 |
| Jun 1, 2026 | 2,117.00 | 2,117.00 | 2,076.00 | 2,095.00 | 2,095.00 | -0.05% | 107,144 |
| May 29, 2026 | 2,095.00 | 2,096.00 | 2,095.00 | 2,096.00 | 2,096.00 | 0.05% | 10,607 |
| May 28, 2026 | 2,098.00 | 2,099.00 | 2,095.00 | 2,095.00 | 2,095.00 | -0.14% | 6,356 |
| May 27, 2026 | 2,169.00 | 2,169.00 | 2,095.00 | 2,098.00 | 2,098.00 | 0.72% | 22,582 |
| May 26, 2026 | 2,083.00 | 2,168.00 | 2,083.00 | 2,083.00 | 2,083.00 | - | 19,378 |
| May 25, 2026 | 2,101.00 | 2,104.00 | 2,081.00 | 2,083.00 | 2,083.00 | -0.57% | 35,112 |
| May 22, 2026 | 2,105.00 | 2,121.00 | 2,090.00 | 2,095.00 | 2,095.00 | -0.52% | 30,547 |
| May 21, 2026 | 2,110.00 | 2,110.00 | 2,091.00 | 2,106.00 | 2,106.00 | 0.29% | 32,363 |
| May 20, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - | - |