KLSE:MPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	41.00	41.00	39.60	39.78	39.78	-4.14%	178,200
Oct 29, 2026	42.00	42.02	41.00	41.50	41.50	-1.52%	106,800
Oct 28, 2026	41.30	42.78	41.30	42.14	42.14	2.03%	262,400
Oct 27, 2026	40.58	41.62	40.58	41.30	41.30	1.77%	208,600
Oct 26, 2026	40.00	40.58	39.52	40.58	40.58	1.45%	31,200
Oct 23, 2026	39.80	40.28	39.38	40.00	40.00	-0.74%	218,700
Oct 22, 2026	40.10	40.38	39.76	40.30	40.30	0.25%	342,500
Oct 21, 2026	41.38	41.38	40.00	40.20	40.20	0.45%	235,800
Oct 20, 2026	40.30	40.50	39.90	40.02	40.02	-0.74%	210,400
Oct 19, 2026	40.42	40.64	40.20	40.32	40.32	-0.25%	99,100
Oct 16, 2026	40.72	41.66	40.40	40.42	40.42	0.05%	97,500
Oct 15, 2026	40.62	41.74	40.10	40.40	40.40	-3.81%	208,300
Oct 14, 2026	41.16	42.20	41.14	42.00	42.00	2.04%	39,200
Oct 13, 2026	43.00	43.00	40.78	41.16	41.16	-4.32%	225,100
Oct 12, 2026	44.08	44.32	43.02	43.02	43.02	-2.40%	52,700
Oct 9, 2026	43.50	44.08	43.30	44.08	44.08	1.33%	45,600
Oct 8, 2026	44.20	44.66	43.36	43.50	43.50	-3.76%	301,300
Oct 7, 2026	44.96	45.60	44.70	45.20	45.20	0.53%	413,100
Oct 6, 2026	43.26	44.98	43.26	44.96	44.96	3.59%	720,900
Oct 5, 2026	42.42	43.60	42.08	43.40	43.40	2.36%	145,200
Oct 2, 2026	41.68	42.50	41.20	42.40	42.40	3.11%	67,200
Oct 1, 2026	40.40	41.90	40.40	41.12	41.12	1.78%	128,000
Sep 30, 2026	41.98	41.98	40.00	40.40	40.40	-0.98%	175,300
Sep 29, 2026	42.00	42.62	40.62	40.80	40.80	-3.32%	186,400
Sep 28, 2026	43.38	43.46	42.20	42.20	42.20	-4.48%	196,800
Sep 25, 2026	43.22	44.32	43.02	44.18	44.18	1.56%	82,900
Sep 24, 2026	44.44	44.44	43.20	43.50	43.50	-2.42%	225,500
Sep 23, 2026	43.20	44.80	43.20	44.58	44.58	3.19%	222,500
Sep 22, 2026	43.00	43.50	42.62	43.20	43.20	0.93%	242,900
Sep 21, 2026	42.00	42.90	41.60	42.80	42.80	-	167,600
Sep 18, 2026	40.12	42.88	40.12	42.80	42.80	6.73%	464,100
Sep 17, 2026	39.70	40.10	38.98	40.10	40.10	1.01%	342,000
Sep 15, 2026	39.62	39.88	39.20	39.70	39.70	-0.75%	263,100
Sep 14, 2026	40.30	40.70	39.60	40.00	40.00	-1.72%	403,100
Sep 11, 2026	40.88	41.26	40.36	40.70	40.70	-0.68%	511,700
Sep 10, 2026	41.00	41.26	40.62	40.98	40.98	0.05%	451,100
Sep 9, 2026	39.20	41.24	39.20	40.96	40.96	2.86%	342,500
Sep 8, 2026	39.60	40.20	39.32	39.82	39.82	-	187,800
Sep 7, 2026	39.40	40.42	39.38	39.82	39.82	1.07%	155,900
Sep 4, 2026	39.80	39.98	38.50	39.40	39.40	-0.51%	123,900
Sep 3, 2026	39.50	40.30	39.16	39.60	39.60	-0.45%	359,600
Sep 2, 2026	40.26	40.66	39.24	39.78	39.78	-1.19%	707,000
Sep 1, 2026	41.60	41.62	39.00	40.26	40.26	-3.13%	475,100
Aug 28, 2026	43.18	43.18	41.56	41.56	41.56	-2.94%	170,200
Aug 27, 2026	42.50	43.08	42.00	42.82	42.82	0.33%	569,100
Aug 26, 2026	41.50	42.86	41.50	42.68	42.68	2.84%	360,400
Aug 24, 2026	41.50	42.72	41.16	41.50	41.50	-3.94%	1,215,100
Aug 21, 2026	44.50	46.48	42.58	43.20	43.20	-4.64%	1,824,300
Aug 20, 2026	46.96	46.96	44.22	45.30	45.30	-1.74%	642,300
Aug 19, 2026	47.86	47.86	46.10	46.10	46.10	-4.00%	161,200