PageGroup plc (MPGPY)
OTCMKTS · Delayed Price · Currency is USD
2.900
-1.950 (-40.21%)
Jun 1, 2026, 10:26 AM EST
MPGPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 68.62% | 1,262 |
| Jun 1, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -40.21% | 1,356 |
| May 29, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 66.10% | 1,218 |
| May 28, 2026 | 2.94 | 2.94 | 2.87 | 2.92 | 2.92 | -37.87% | 1,436 |
| May 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 67.26% | 1,582 |
| May 26, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -41.46% | 1,261 |
| May 22, 2026 | 4.80 | 5.82 | 4.80 | 4.80 | 4.80 | 69.61% | 1,398 |
| May 21, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -43.40% | 1,290 |
| May 20, 2026 | 4.65 | 5.64 | 4.65 | 5.00 | 5.00 | 80.51% | 1,652 |
| May 19, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -50.89% | 1,846 |
| May 18, 2026 | 5.64 | 5.64 | 4.65 | 5.64 | 5.64 | 104.35% | 1,366 |
| May 15, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -41.66% | 464 |
| May 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | 50.47% | 100 |
| May 5, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.14 | -39.24% | 645 |
| Apr 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.17 | 62.54% | 100 |
| Apr 14, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.18 | -22.73% | 7,629 |
| Apr 10, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | 1.21% | 1,207 |
| Apr 9, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.07 | -4.40% | 163 |
| Apr 8, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.26 | 12.21% | 2,892 |
| Apr 2, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.79 | -7.00% | 273 |
| Mar 31, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.08 | 25.45% | 273 |
| Mar 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | -19.71% | 303 |
| Mar 20, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.05 | 0.98% | 295 |
| Mar 19, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.01 | -4.91% | 100 |
| Mar 18, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.22 | -9.70% | 304 |
| Mar 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.67 | 3.95% | 517 |
| Mar 9, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.49 | 7.29% | 543 |
| Mar 5, 2026 | 4.05 | 4.25 | 4.05 | 4.25 | 4.19 | -22.16% | 1,503 |
| Mar 4, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.38 | 2.44% | 101 |
| Mar 3, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.25 | 6.60% | 294 |
| Mar 2, 2026 | 4.98 | 5.29 | 4.98 | 5.00 | 4.93 | -23.43% | 3,253 |
| Feb 6, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.44 | 1.71% | 224 |
| Feb 4, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.33 | 9.74% | 168 |
| Jan 28, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | 5.31% | 360 |