KLSE:MPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	33.80	34.58	33.02	34.48	34.48	2.31%	372,800
Jan 15, 2026	32.62	33.70	32.62	33.70	33.70	2.74%	322,200
Jan 14, 2026	32.90	32.90	32.70	32.80	32.80	-0.30%	282,300
Jan 13, 2026	32.78	32.98	32.50	32.90	32.90	-0.24%	314,500
Jan 12, 2026	33.20	34.00	32.86	32.98	32.98	-0.96%	290,400
Jan 9, 2026	32.28	33.70	32.00	33.30	33.30	2.78%	448,600
Jan 8, 2026	32.04	33.24	31.98	32.40	32.40	1.25%	665,200
Jan 7, 2026	31.90	32.32	31.60	32.00	32.00	-	634,100
Jan 6, 2026	31.12	32.32	30.88	32.00	32.00	1.59%	549,400
Jan 5, 2026	31.20	31.54	30.90	31.50	31.50	0.96%	997,300
Jan 2, 2026	32.24	32.24	30.90	31.20	31.20	-3.23%	171,900
Dec 31, 2025	32.88	32.88	32.20	32.24	32.24	-1.95%	47,900
Dec 30, 2025	32.68	32.98	32.54	32.88	32.88	1.17%	186,300
Dec 29, 2025	32.60	32.70	32.12	32.50	32.50	-0.31%	438,300
Dec 26, 2025	32.20	32.98	32.20	32.60	32.60	0.56%	88,500
Dec 24, 2025	32.74	32.84	32.12	32.42	32.42	-0.98%	339,100
Dec 23, 2025	32.14	32.76	32.10	32.74	32.74	0.49%	164,600
Dec 22, 2025	32.20	32.60	32.20	32.58	32.58	1.18%	274,700
Dec 19, 2025	32.18	32.50	32.08	32.20	32.20	0.63%	89,700
Dec 18, 2025	32.40	32.40	31.54	32.00	32.00	-1.23%	159,300
Dec 17, 2025	31.50	32.46	31.40	32.40	32.40	2.86%	613,000
Dec 16, 2025	31.70	31.70	31.28	31.50	31.50	-0.94%	259,700
Dec 15, 2025	32.00	32.00	31.12	31.80	31.80	-0.62%	364,200
Dec 12, 2025	31.70	32.08	31.58	32.00	32.00	-	142,800
Dec 11, 2025	32.30	32.70	31.56	32.00	32.00	-0.56%	826,500
Dec 10, 2025	31.70	32.32	31.60	32.18	32.18	0.94%	119,200
Dec 9, 2025	32.10	32.20	31.62	31.88	31.88	-0.69%	595,900
Dec 8, 2025	31.60	32.26	31.20	32.10	32.10	0.63%	295,600
Dec 5, 2025	31.90	31.90	31.34	31.90	31.90	-0.56%	47,400
Dec 4, 2025	32.28	32.28	31.10	32.08	32.08	-1.53%	154,100
Dec 3, 2025	31.38	32.58	30.72	32.58	32.48	3.96%	342,600
Dec 2, 2025	31.04	31.68	30.50	31.34	31.24	-0.06%	281,300
Dec 1, 2025	31.80	32.16	31.20	31.36	31.26	-1.75%	138,400
Nov 28, 2025	32.60	32.76	31.64	31.92	31.82	-3.27%	166,700
Nov 27, 2025	32.82	33.04	32.40	33.00	32.90	0.61%	998,000
Nov 26, 2025	33.26	33.70	32.58	32.80	32.70	-0.73%	1,134,900
Nov 25, 2025	31.90	33.48	31.80	33.04	32.94	4.36%	1,074,700
Nov 24, 2025	30.76	32.50	30.10	31.66	31.56	2.86%	667,800
Nov 21, 2025	30.98	30.98	29.70	30.78	30.69	0.26%	300,500
Nov 20, 2025	31.10	31.50	30.56	30.70	30.61	0.92%	281,000
Nov 19, 2025	30.66	31.00	30.38	30.42	30.33	-0.59%	215,600
Nov 18, 2025	31.74	31.76	30.54	30.60	30.51	-2.86%	308,300
Nov 17, 2025	30.70	31.66	30.68	31.50	31.40	2.61%	329,300
Nov 14, 2025	30.60	31.24	30.44	30.70	30.61	0.33%	259,400
Nov 13, 2025	30.92	30.92	30.58	30.60	30.51	-1.29%	182,300
Nov 12, 2025	31.50	31.50	30.60	31.00	30.90	-1.27%	219,500
Nov 11, 2025	31.12	31.66	31.00	31.40	31.30	0.96%	254,800
Nov 10, 2025	30.50	31.12	30.12	31.10	31.00	3.39%	127,600
Nov 7, 2025	30.16	30.50	29.84	30.08	29.99	-0.40%	32,200
Nov 6, 2025	30.12	30.90	29.96	30.20	30.11	-0.79%	96,000