KLSE:MPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	37.46	38.94	37.36	38.00	38.00	1.33%	779,500
Apr 28, 2026	37.86	38.00	36.78	37.50	37.50	-1.00%	1,275,800
Apr 27, 2026	37.90	39.20	37.52	37.88	37.88	0.11%	876,100
Apr 24, 2026	36.52	38.60	36.52	37.84	37.84	4.13%	1,199,900
Apr 23, 2026	35.64	37.10	35.64	36.34	36.34	1.96%	508,300
Apr 22, 2026	36.58	36.58	35.62	35.64	35.64	-2.62%	247,400
Apr 21, 2026	34.00	36.70	34.00	36.60	36.60	7.02%	599,800
Apr 20, 2026	33.98	34.50	33.76	34.20	34.20	0.59%	187,000
Apr 17, 2026	33.86	34.00	33.24	34.00	34.00	0.06%	50,800
Apr 16, 2026	32.98	34.40	32.66	33.98	33.98	2.97%	393,400
Apr 15, 2026	30.88	33.00	30.88	33.00	33.00	7.70%	357,900
Apr 14, 2026	30.04	30.88	30.04	30.64	30.64	2.47%	221,800
Apr 13, 2026	29.58	29.90	29.28	29.90	29.90	0.34%	30,800
Apr 10, 2026	29.34	29.94	29.34	29.80	29.80	1.57%	103,400
Apr 9, 2026	29.60	29.60	29.02	29.34	29.34	-0.20%	25,600
Apr 8, 2026	29.60	29.90	29.40	29.40	29.40	1.38%	89,000
Apr 7, 2026	29.30	29.50	28.86	29.00	29.00	-1.02%	13,000
Apr 6, 2026	29.80	29.80	29.18	29.30	29.30	-	8,500
Apr 3, 2026	29.20	29.50	28.80	29.30	29.30	0.76%	20,900
Apr 2, 2026	29.98	30.00	28.94	29.08	29.08	-2.94%	40,300
Apr 1, 2026	29.40	30.00	29.24	29.96	29.96	4.10%	107,000
Mar 31, 2026	28.32	28.78	28.32	28.78	28.78	1.62%	63,000
Mar 30, 2026	29.00	29.00	28.30	28.32	28.32	-2.34%	44,300
Mar 27, 2026	28.82	29.44	28.78	29.00	29.00	-0.07%	71,800
Mar 26, 2026	28.78	29.70	28.78	29.02	29.02	0.42%	115,600
Mar 25, 2026	29.08	29.46	28.68	28.90	28.90	-0.62%	30,300
Mar 24, 2026	29.40	29.42	28.56	29.08	29.08	-1.76%	60,600
Mar 19, 2026	30.00	30.00	29.50	29.60	29.60	-1.99%	81,500
Mar 18, 2026	29.72	30.46	29.72	30.20	30.20	1.62%	122,800
Mar 17, 2026	30.50	31.10	29.54	29.72	29.72	-0.87%	72,500
Mar 16, 2026	29.50	30.16	29.50	29.98	29.98	1.22%	61,700
Mar 13, 2026	29.22	29.82	29.22	29.62	29.62	-0.60%	11,800
Mar 12, 2026	29.66	30.20	29.10	29.80	29.80	-0.60%	113,100
Mar 11, 2026	29.90	30.94	29.56	29.98	29.98	-1.83%	81,500
Mar 10, 2026	29.30	30.60	29.30	30.54	30.54	5.17%	78,500
Mar 9, 2026	29.80	29.80	28.00	29.04	29.04	-3.52%	173,700
Mar 6, 2026	30.44	31.18	30.02	30.10	30.10	-3.03%	124,100
Mar 5, 2026	30.64	31.28	30.64	31.04	31.04	1.77%	105,300
Mar 4, 2026	30.42	30.80	30.32	30.50	30.50	0.26%	157,400
Mar 3, 2026	31.30	31.96	30.32	30.42	30.42	-1.87%	138,600
Mar 2, 2026	30.50	31.50	30.50	31.00	31.00	-3.00%	117,300
Feb 27, 2026	32.12	32.36	31.72	31.96	31.96	-0.56%	141,500
Feb 26, 2026	32.12	32.54	31.68	32.14	32.14	0.44%	89,000
Feb 25, 2026	31.36	32.10	31.36	32.00	32.00	2.50%	272,800
Feb 24, 2026	30.70	31.22	30.70	31.22	31.22	0.64%	112,400
Feb 23, 2026	30.94	31.28	30.28	31.02	31.02	1.44%	248,800
Feb 20, 2026	30.80	30.96	30.50	30.58	30.58	-0.65%	169,700
Feb 19, 2026	30.18	31.00	29.98	30.78	30.78	2.67%	306,600
Feb 16, 2026	29.98	30.30	29.50	29.98	29.98	0.67%	147,100
Feb 13, 2026	30.80	30.88	29.62	29.78	29.78	-3.94%	252,700