Michael Page Plc (MPGPF)
OTCMKTS · Delayed Price · Currency is USD
1.400
0.00 (0.00%)
Jun 22, 2026, 10:53 AM EST
MPGPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.25 | 62.14% | 12,198 |
| Jun 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | -15.49% | 100 |
| Jun 4, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | 5.52% | 18,629 |
| May 15, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.56 | -43.46% | 100 |
| Jan 16, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.75 | 1.62% | 2,789 |
| Dec 16, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.71 | -11.90% | 2,384 |
| Dec 8, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.07 | - | 100 |
| Dec 2, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.07 | -2.17% | 13,564 |
| Oct 20, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.14 | -9.30% | 4,581 |
| Sep 10, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.46 | 16.78% | 857 |
| Sep 2, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.97 | -17.54% | 3,724 |
| Aug 6, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.60 | 3.27% | 276 |
| Jul 14, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.48 | -0.82% | 7,544 |
| Jul 9, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.51 | 2.37% | 350 |
| Jul 8, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.43 | -0.14% | 222 |
| Jul 7, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.44 | 10.12% | 201 |
| Jun 23, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.12 | -10.93% | 599 |
| May 21, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.50 | 1.10% | 61,385 |
| May 15, 2025 | 3.61 | 3.62 | 3.61 | 3.62 | 3.47 | -5.82% | 226,970 |
| Feb 14, 2025 | 3.78 | 4.00 | 3.78 | 4.00 | 3.68 | -2.12% | 604 |
| Feb 4, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 3.76 | 2.17% | 1,379 |
| Jan 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.68 | -20.26% | 100 |
| Oct 4, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.61 | 3.01% | 11,907 |
| Sep 11, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.48 | -11.29% | 1,127 |
| Sep 4, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.05 | 12.98% | 100 |
| Aug 28, 2024 | 4.83 | 4.93 | 4.83 | 4.93 | 4.47 | -10.15% | 471 |
| Apr 24, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 4.97 | -9.99% | 137 |
| Apr 12, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.53 | -0.10% | 1,251 |
| Apr 4, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.53 | 5.30% | 1,500 |
| Jan 19, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.25 | -9.65% | 650 |
| Dec 20, 2023 | 6.41 | 6.41 | 6.41 | 6.41 | 5.82 | 9.64% | 192 |
| Dec 12, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.30 | 2.27% | 52,700 |
| Dec 7, 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.19 | -2.22% | 1,117 |
| Dec 6, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.30 | 3.72% | 560 |
| Nov 27, 2023 | 5.64 | 5.64 | 5.64 | 5.64 | 5.11 | 0.80% | 152 |
| Nov 21, 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.07 | 2.10% | 344 |
| Nov 14, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 4.97 | 10.48% | 5,065 |
| Nov 13, 2023 | 5.19 | 5.19 | 4.96 | 4.96 | 4.50 | -6.06% | 1,211 |
| Nov 3, 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 4.79 | 15.79% | 101 |
| Oct 31, 2023 | 4.56 | 4.56 | 4.56 | 4.56 | 4.13 | 3.17% | 251 |
| Oct 30, 2023 | 4.56 | 4.56 | 4.42 | 4.42 | 4.01 | -9.05% | 2,827 |
| Oct 18, 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.41 | 0.21% | 662 |
| Oct 17, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.40 | -6.73% | 350 |
| Oct 12, 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 4.71 | 2.87% | 112 |
| Oct 4, 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 4.58 | -1.27% | 101 |
| Sep 29, 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 4.64 | 2.50% | 169 |
| Sep 27, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 4.53 | -1.09% | 532 |
| Sep 18, 2023 | 5.06 | 5.25 | 5.05 | 5.05 | 4.58 | -0.10% | 1,170 |
| Sep 6, 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 4.58 | -13.59% | 100 |