Michael Page Plc (MPGPY)
OTCMKTS · Delayed Price · Currency is USD
4.690
0.00 (0.00%)
Aug 11, 2026, 10:19 AM EST
MPGPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.69 | 4.69 | 4.10 | 4.69 | 4.66 | -21.18% | 3,376 |
| Jul 29, 2026 | 5.95 | 5.95 | 4.71 | 5.95 | 5.91 | 29.07% | 3,703 |
| Jul 28, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.58 | -30.05% | 1,082 |
| Jul 27, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.55 | 132.86% | 748 |
| Jul 6, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.81 | -36.97% | 1,082 |
| Jul 2, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.46 | 73.36% | 100 |
| Jul 1, 2026 | 2.61 | 2.61 | 2.59 | 2.59 | 2.57 | -3.36% | 298 |
| Jun 30, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.66 | -29.47% | 273 |
| Jun 18, 2026 | 4.25 | 4.25 | 3.79 | 3.80 | 3.77 | 22.58% | 2,790 |
| Jun 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | -34.60% | 921 |
| Jun 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.71 | 53.90% | 1,574 |
| Jun 15, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | -48.67% | 1,177 |
| Jun 12, 2026 | 4.95 | 7.46 | 4.95 | 6.00 | 5.96 | 25.26% | 475 |
| Jun 10, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.76 | - | 572 |
| Jun 8, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.76 | 23.45% | 100 |
| Jun 3, 2026 | 3.00 | 3.88 | 2.79 | 3.88 | 3.85 | -20.65% | 2,322 |
| Jun 2, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.86 | 68.62% | 1,262 |
| Jun 1, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.88 | -40.21% | 1,356 |
| May 29, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.82 | 66.10% | 1,218 |
| May 28, 2026 | 2.94 | 2.94 | 2.87 | 2.92 | 2.90 | -37.87% | 1,436 |
| May 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.67 | 67.26% | 1,582 |
| May 26, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.79 | -41.46% | 1,261 |
| May 22, 2026 | 4.80 | 5.82 | 4.80 | 4.80 | 4.77 | 69.61% | 1,398 |
| May 21, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.81 | -43.40% | 1,290 |
| May 20, 2026 | 4.65 | 5.64 | 4.65 | 5.00 | 4.97 | 80.51% | 1,652 |
| May 19, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.75 | -50.89% | 1,846 |
| May 18, 2026 | 5.64 | 5.64 | 4.65 | 5.64 | 5.60 | 104.35% | 1,366 |
| May 15, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.74 | -41.66% | 464 |
| May 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.70 | 50.47% | 100 |
| May 5, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.12 | -39.24% | 645 |
| Apr 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.14 | 62.54% | 100 |
| Apr 14, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.16 | -22.73% | 7,629 |
| Apr 10, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.09 | 1.21% | 1,207 |
| Apr 9, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.04 | -4.40% | 163 |
| Apr 8, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.23 | 12.21% | 2,892 |
| Apr 2, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.77 | -7.00% | 273 |
| Mar 31, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.05 | 25.45% | 273 |
| Mar 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.23 | -19.71% | 303 |
| Mar 20, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.02 | 0.98% | 295 |
| Mar 19, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 3.98 | -4.91% | 100 |
| Mar 18, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.19 | -9.70% | 304 |
| Mar 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.64 | 3.95% | 517 |
| Mar 9, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.46 | 7.29% | 543 |
| Mar 5, 2026 | 4.05 | 4.25 | 4.05 | 4.25 | 4.16 | -22.16% | 1,503 |
| Mar 4, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.35 | 2.44% | 101 |
| Mar 3, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.22 | 6.60% | 294 |