KLSE:MPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	31.58	31.58	30.30	30.40	30.40	-5.00%	431,500
Feb 5, 2026	32.50	32.50	31.60	32.00	32.00	-1.54%	495,100
Feb 4, 2026	32.70	32.98	32.40	32.50	32.50	-1.69%	232,500
Feb 3, 2026	32.26	33.48	32.10	33.06	33.06	3.31%	313,800
Jan 30, 2026	32.22	32.40	31.96	32.00	32.00	-0.62%	580,600
Jan 29, 2026	32.50	32.56	32.12	32.20	32.20	-0.92%	111,600
Jan 28, 2026	33.22	33.22	32.20	32.50	32.50	-2.17%	381,100
Jan 27, 2026	32.50	33.80	32.48	33.22	33.22	1.96%	225,300
Jan 26, 2026	33.12	33.22	32.48	32.58	32.58	-1.63%	550,400
Jan 23, 2026	34.00	34.00	33.00	33.12	33.12	-2.59%	204,500
Jan 22, 2026	33.62	34.16	33.62	34.00	34.00	-	133,600
Jan 21, 2026	33.32	34.00	33.32	34.00	34.00	1.31%	76,400
Jan 20, 2026	34.00	34.00	33.40	33.56	33.56	-0.47%	70,700
Jan 19, 2026	34.30	34.40	33.52	33.72	33.72	-2.20%	303,100
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