MaltaPost p.l.c. (MSE:MTP)
Malta · Delayed Price · Currency is EUR 0.4480
0.00 (0.00%)
At close: Dec 1, 2025
MaltaPost p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 19,940 |
| Nov 28, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 2.75% | 18,913 |
| Nov 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.46% | 36,890 |
| Nov 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1,000 |
| Nov 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 6.83% | 4,000 |
| Nov 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -6.82% | 932 |
| Nov 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.46% | 20,000 |
| Nov 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 9.50% | 4,000 |
| Nov 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | 7,822 |
| Nov 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.49% | 22,891 |
| Nov 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 5.64% | 9,237 |
| Oct 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -11.36% | 4,008 |
| Oct 24, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | - | 10,300 |
| Oct 20, 2025 | 0.44 | 0.44 | 0.41 | 0.44 | 0.44 | - | 6,890 |
| Oct 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.90% | 2,240 |
| Oct 13, 2025 | 0.42 | 0.44 | 0.41 | 0.44 | 0.44 | - | 3,100 |
| Oct 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 200 |
| Oct 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 11.00% | 2,600 |
| Oct 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -8.68% | 19,781 |
| Oct 2, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 4.29% | 25,050 |
| Sep 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.96% | 29,998 |
| Sep 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -6.31% | 6,614 |
| Sep 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 700 |
| Sep 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 4.23% | 250 |
| Sep 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.48% | 5,000 |
| Sep 12, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.36% | 5,210 |
| Sep 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.35% | 15,408 |
| Aug 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45% | 6,320 |
| Aug 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | 6,095 |
| Aug 25, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 3.72% | 4,000 |
| Aug 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.15% | 376 |
| Aug 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 5.21% | 220 |
| Jul 31, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.48% | 505 |
| Jul 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.94% | 880 |
| Jul 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.99% | 2,324 |
| Jul 10, 2025 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | -9.82% | 2,700 |
| Jul 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.82% | 5,482 |
| Jul 3, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.79% | 5,500 |
| Jul 2, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.82% | 3,300 |
| Jul 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.93% | 200 |
| Jun 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 11,000 |
| Jun 12, 2025 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | 9.05% | 39,194 |
| Jun 5, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 2.44% | 2,698 |
| Jun 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.91% | 17,000 |
| Jun 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.48% | 7,492 |