KLSE:MPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	37.98	37.98	37.38	37.50	37.24	-1.32%	1,448,500
May 4, 2026	37.28	38.80	37.28	38.00	37.74	3.77%	954,100
Apr 30, 2026	38.30	38.30	36.48	36.62	36.37	-3.63%	677,900
Apr 29, 2026	37.46	38.94	37.36	38.00	37.74	1.33%	779,500
Apr 28, 2026	37.86	38.00	36.78	37.50	37.24	-1.00%	1,275,800
Apr 27, 2026	37.90	39.20	37.52	37.88	37.62	0.11%	876,100
Apr 24, 2026	36.52	38.60	36.52	37.84	37.58	4.13%	1,199,900
Apr 23, 2026	35.64	37.10	35.64	36.34	36.09	1.96%	508,300
Apr 22, 2026	36.58	36.58	35.62	35.64	35.39	-2.62%	247,400
Apr 21, 2026	34.00	36.70	34.00	36.60	36.35	7.02%	599,800
Apr 20, 2026	33.98	34.50	33.76	34.20	33.96	0.59%	187,000
Apr 17, 2026	33.86	34.00	33.24	34.00	33.77	0.06%	50,800
Apr 16, 2026	32.98	34.40	32.66	33.98	33.75	2.97%	393,400
Apr 15, 2026	30.88	33.00	30.88	33.00	32.77	7.70%	357,900
Apr 14, 2026	30.04	30.88	30.04	30.64	30.43	2.47%	221,800
Apr 13, 2026	29.58	29.90	29.28	29.90	29.69	0.34%	30,800
Apr 10, 2026	29.34	29.94	29.34	29.80	29.59	1.57%	103,400
Apr 9, 2026	29.60	29.60	29.02	29.34	29.14	-0.20%	25,600
Apr 8, 2026	29.60	29.90	29.40	29.40	29.20	1.38%	89,000
Apr 7, 2026	29.30	29.50	28.86	29.00	28.80	-1.02%	13,000
Apr 6, 2026	29.80	29.80	29.18	29.30	29.10	-	8,500
Apr 3, 2026	29.20	29.50	28.80	29.30	29.10	0.76%	20,900
Apr 2, 2026	29.98	30.00	28.94	29.08	28.88	-2.94%	40,300
Apr 1, 2026	29.40	30.00	29.24	29.96	29.75	4.10%	107,000
Mar 31, 2026	28.32	28.78	28.32	28.78	28.58	1.62%	63,000
Mar 30, 2026	29.00	29.00	28.30	28.32	28.12	-2.34%	44,300
Mar 27, 2026	28.82	29.44	28.78	29.00	28.80	-0.07%	71,800
Mar 26, 2026	28.78	29.70	28.78	29.02	28.82	0.42%	115,600