KLSE:MPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	47.42	48.08	47.30	48.02	48.02	2.17%	125,700
Aug 17, 2026	47.60	47.94	46.68	47.00	47.00	-1.05%	326,800
Aug 14, 2026	48.00	48.28	47.10	47.50	47.50	-0.71%	105,600
Aug 13, 2026	47.52	48.28	47.36	47.84	47.84	0.72%	98,200
Aug 12, 2026	48.10	48.10	47.14	47.50	47.50	-1.25%	274,900
Aug 11, 2026	47.50	48.30	47.10	48.10	48.10	0.25%	275,000
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