KLSE:MPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	42.90	43.76	42.10	43.50	43.50	-1.36%	948,800
May 15, 2026	44.06	46.86	43.58	44.10	44.10	-0.32%	2,535,800
May 14, 2026	44.00	44.48	43.76	44.24	44.24	1.00%	1,478,400
May 13, 2026	42.20	43.98	41.80	43.80	43.80	3.64%	1,610,500
May 12, 2026	41.02	43.00	41.02	42.26	42.26	3.07%	2,489,700
May 11, 2026	41.18	42.18	40.70	41.00	41.00	-0.34%	1,166,300
May 8, 2026	40.44	41.90	40.10	41.14	41.14	-0.19%	668,800
May 7, 2026	41.40	42.80	40.62	41.22	41.22	-0.43%	1,396,200
May 6, 2026	38.70	42.10	38.04	41.40	41.40	10.40%	2,310,900
May 5, 2026	37.98	37.98	37.38	37.50	37.50	-1.32%	1,448,500
May 4, 2026	37.28	38.80	37.28	38.00	38.00	3.77%	954,100
Apr 30, 2026	38.30	38.30	36.48	36.62	36.62	-3.63%	677,900
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