KLSE:MPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	43.10	44.96	42.96	44.66	44.66	3.38%	130,300
Jul 17, 2026	45.00	45.38	42.90	43.20	43.20	-4.59%	369,100
Jul 16, 2026	45.88	45.88	44.38	45.28	45.28	-1.01%	169,900
Jul 15, 2026	44.42	45.90	44.42	45.74	45.74	3.02%	308,100
Jul 14, 2026	44.00	44.78	43.16	44.40	44.40	0.23%	603,900
Jul 13, 2026	45.68	45.68	44.02	44.30	44.30	-3.70%	359,200
Jul 10, 2026	45.84	46.68	45.48	46.00	46.00	-0.56%	213,100
Jul 9, 2026	45.76	46.70	45.60	46.26	46.26	1.23%	431,300
Jul 8, 2026	45.84	46.30	45.30	45.70	45.70	-0.31%	208,000
Jul 7, 2026	46.00	46.84	45.66	45.84	45.84	0.04%	277,300
Jul 6, 2026	47.72	47.72	45.60	45.82	45.82	-4.10%	215,500
Jul 3, 2026	48.02	48.18	47.60	47.78	47.78	-0.58%	136,600
Jul 2, 2026	49.00	49.00	47.80	48.06	48.06	-1.92%	222,700
Jul 1, 2026	49.50	50.48	48.66	49.00	49.00	-1.33%	390,300
Jun 30, 2026	48.12	50.30	48.10	49.66	49.66	1.14%	798,500
Jun 29, 2026	46.50	49.10	46.20	49.10	49.10	4.47%	277,900
Jun 26, 2026	48.88	48.88	46.96	47.00	47.00	-4.08%	293,700
Jun 25, 2026	47.10	49.20	47.10	49.00	49.00	4.52%	386,600
Jun 24, 2026	46.30	48.10	46.30	46.88	46.88	0.82%	521,700
Jun 23, 2026	48.94	48.94	46.32	46.50	46.50	-4.79%	692,600
Jun 22, 2026	49.78	50.14	48.74	48.84	48.84	-2.12%	234,300
Jun 19, 2026	48.94	49.90	48.84	49.90	49.90	2.76%	616,700
Jun 18, 2026	49.96	49.96	48.02	48.56	48.56	-1.50%	342,300
Jun 16, 2026	49.22	49.90	48.30	49.30	49.30	0.61%	399,900
Jun 15, 2026	47.80	50.80	47.80	49.00	49.00	3.16%	606,300
Jun 12, 2026	48.02	48.20	47.00	47.50	47.50	-0.13%	682,000
Jun 11, 2026	46.40	47.88	46.00	47.56	47.56	1.89%	617,900
Jun 10, 2026	46.72	47.36	46.10	46.68	46.68	-0.26%	512,800
Jun 9, 2026	46.00	47.00	45.34	46.80	46.80	2.86%	627,200
Jun 8, 2026	44.00	46.18	44.00	45.50	45.50	-2.78%	814,000
Jun 5, 2026	47.28	47.58	45.68	46.80	46.80	-1.35%	579,100
Jun 4, 2026	48.52	48.76	47.44	47.44	47.44	-2.99%	574,300
Jun 3, 2026	49.06	50.22	48.42	48.90	48.90	-0.33%	1,532,800
May 29, 2026	49.20	49.98	48.62	49.06	49.06	-0.12%	830,000
May 28, 2026	49.14	49.78	48.20	49.12	49.12	-0.04%	851,300
May 26, 2026	48.00	50.00	47.34	49.14	49.14	2.38%	1,097,700
May 25, 2026	48.50	49.00	47.40	48.00	48.00	-1.03%	725,200
May 22, 2026	46.04	48.86	45.88	48.50	48.50	4.98%	783,000
May 21, 2026	44.30	46.72	44.30	46.20	46.20	4.52%	1,295,400
May 20, 2026	43.20	44.70	42.52	44.20	44.20	2.31%	954,300
May 19, 2026	43.20	43.62	42.40	43.20	43.20	-	583,400
May 18, 2026	42.90	43.76	42.10	43.50	43.20	-1.36%	948,800
May 15, 2026	44.06	46.86	43.58	44.10	43.80	-0.32%	2,535,800
May 14, 2026	44.00	44.48	43.76	44.24	43.93	1.00%	1,478,400
May 13, 2026	42.20	43.98	41.80	43.80	43.50	3.64%	1,610,500
May 12, 2026	41.02	43.00	41.02	42.26	41.97	3.07%	2,489,700
May 11, 2026	41.18	42.18	40.70	41.00	40.72	-0.34%	1,166,300
May 8, 2026	40.44	41.90	40.10	41.14	40.86	-0.19%	668,800
May 7, 2026	41.40	42.80	40.62	41.22	40.94	-0.43%	1,396,200
May 6, 2026	38.70	42.10	38.04	41.40	41.11	10.40%	2,310,900