Mr Price Group Limited (MRPLY)
OTCMKTS · Delayed Price · Currency is USD
10.28
-0.40 (-3.75%)
Jul 20, 2026, 3:33 PM EST
MRPLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -2.26% | 285 |
| Jul 7, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -3.12% | 272 |
| Jul 6, 2026 | 11.23 | 11.28 | 11.23 | 11.28 | 11.28 | 9.30% | 908 |
| Jul 1, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.32 | 0.30% | 304 |
| Jun 25, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.29 | 3.63% | 419 |
| Jun 24, 2026 | 10.29 | 10.29 | 10.19 | 10.19 | 9.93 | -1.26% | 315 |
| Jun 18, 2026 | 10.45 | 10.63 | 10.32 | 10.32 | 10.06 | 5.25% | 2,530 |
| Jun 9, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.55 | 9.68% | 1,271 |
| Jun 4, 2026 | 9.27 | 9.27 | 8.94 | 8.94 | 8.71 | -2.30% | 629 |
| Jun 3, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.92 | -0.22% | 333 |
| Jun 2, 2026 | 9.26 | 9.26 | 9.16 | 9.17 | 8.93 | -2.91% | 2,376 |
| Jun 1, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.20 | -3.72% | 365 |
| May 28, 2026 | 9.60 | 9.81 | 9.60 | 9.81 | 9.56 | 3.26% | 471 |
| May 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.26 | 2.15% | 3,836 |
| May 22, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.06 | -0.53% | 257 |
| May 21, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.11 | - | 305 |
| May 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.11 | 2.75% | 354 |
| May 19, 2026 | 9.01 | 9.10 | 9.01 | 9.10 | 8.87 | -1.89% | 3,096 |
| May 15, 2026 | 9.28 | 9.40 | 9.15 | 9.28 | 9.04 | -3.39% | 636 |
| May 8, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.35 | -0.83% | 281 |
| Apr 30, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.43 | 0.68% | 166 |
| Apr 24, 2026 | 9.47 | 9.62 | 9.47 | 9.62 | 9.37 | -9.97% | 430 |
| Apr 17, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.41 | 6.48% | 133 |
| Apr 16, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.77 | 3.51% | 1,203 |
| Apr 14, 2026 | 9.71 | 9.71 | 9.69 | 9.69 | 9.44 | 0.31% | 506 |
| Apr 13, 2026 | 9.69 | 9.69 | 9.64 | 9.66 | 9.41 | -0.92% | 1,036 |
| Apr 10, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.50 | 9.06% | 1,040 |
| Apr 7, 2026 | 8.92 | 8.94 | 8.92 | 8.94 | 8.71 | -3.04% | 1,699 |
| Apr 6, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 8.98 | 1.59% | 418 |
| Mar 31, 2026 | 8.72 | 9.08 | 8.72 | 9.08 | 8.84 | 2.96% | 769 |
| Mar 30, 2026 | 8.85 | 8.85 | 8.80 | 8.82 | 8.59 | -1.34% | 1,267 |
| Mar 27, 2026 | 8.92 | 8.94 | 8.92 | 8.94 | 8.71 | -0.39% | 706 |
| Mar 24, 2026 | 8.98 | 9.33 | 8.97 | 8.97 | 8.74 | -2.07% | 3,558 |
| Mar 23, 2026 | 9.25 | 9.43 | 9.16 | 9.16 | 8.93 | -2.76% | 3,197 |
| Mar 20, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.18 | 0.21% | 166 |
| Mar 19, 2026 | 9.56 | 9.56 | 9.40 | 9.40 | 9.16 | -4.28% | 838 |
| Mar 12, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.57 | -6.74% | 238 |
| Mar 10, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.26 | 1.59% | 1,124 |
| Mar 6, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.10 | -4.12% | 211 |
| Mar 4, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.53 | 1.79% | 4,096 |
| Mar 3, 2026 | 10.70 | 10.70 | 10.62 | 10.62 | 10.35 | -6.02% | 2,248 |
| Mar 2, 2026 | 11.62 | 11.62 | 11.30 | 11.30 | 11.01 | 0.04% | 249 |
| Feb 25, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.01 | 1.35% | 241 |
| Feb 24, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 10.86 | 2.86% | 416 |
| Feb 23, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.56 | 1.55% | 355 |
| Feb 19, 2026 | 10.70 | 10.77 | 10.67 | 10.67 | 10.40 | 2.25% | 671 |
| Feb 17, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.17 | -0.93% | 456 |
| Feb 13, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.26 | 1.67% | 292 |
| Feb 11, 2026 | 10.57 | 10.57 | 10.36 | 10.36 | 10.09 | -2.45% | 938 |
| Feb 6, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.35 | -1.48% | 1,940 |