KLSE:MPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	47.50	48.28	46.96	47.98	47.98	1.52%	104,100
Aug 7, 2026	47.30	47.56	46.70	47.26	47.26	-0.84%	183,200
Aug 6, 2026	46.98	47.96	46.34	47.66	47.66	1.53%	176,300
Aug 5, 2026	47.60	48.66	46.38	46.94	46.94	0.47%	765,700
Aug 4, 2026	46.52	47.90	46.52	46.72	46.72	1.52%	445,300
Aug 3, 2026	46.48	47.12	45.80	46.02	46.02	0.04%	130,600
Jul 31, 2026	44.60	46.36	44.60	46.00	46.00	6.98%	436,100
Jul 30, 2026	43.56	44.14	42.90	43.00	43.00	-2.54%	306,900
Jul 29, 2026	44.04	44.50	43.46	44.12	44.12	0.27%	311,300
Jul 28, 2026	45.96	45.96	43.60	44.00	44.00	-4.47%	381,400
Jul 27, 2026	45.10	46.70	45.10	46.06	46.06	2.17%	416,800
Jul 24, 2026	45.80	46.00	45.02	45.08	45.08	-2.38%	121,500
Jul 23, 2026	47.70	47.90	46.10	46.18	46.18	-3.31%	139,900
Jul 22, 2026	47.16	47.88	46.84	47.76	47.76	1.96%	210,000
Jul 21, 2026	44.88	47.40	44.88	46.84	46.84	4.88%	545,900
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