mPay S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	0.31	0.31	0.27	0.30	0.30	-4.32%	465,225
Nov 20, 2025	0.31	0.31	0.30	0.31	0.31	1.63%	26,039
Nov 19, 2025	0.31	0.32	0.30	0.31	0.31	-2.23%	199,461
Nov 18, 2025	0.32	0.32	0.30	0.31	0.31	-0.16%	180,751
Nov 17, 2025	0.29	0.35	0.29	0.32	0.32	12.90%	1,252,819
Nov 14, 2025	0.28	0.29	0.27	0.28	0.28	-5.42%	226,455
Nov 13, 2025	0.30	0.30	0.28	0.30	0.30	-0.17%	74,580
Nov 12, 2025	0.30	0.31	0.27	0.30	0.30	-4.06%	287,027
Nov 10, 2025	0.30	0.31	0.30	0.31	0.31	1.48%	12,234
Nov 7, 2025	0.30	0.31	0.29	0.30	0.30	-0.49%	67,013
Nov 6, 2025	0.30	0.31	0.28	0.31	0.31	4.81%	210,074
Nov 5, 2025	0.30	0.30	0.28	0.29	0.29	-1.36%	96,371
Nov 4, 2025	0.30	0.30	0.29	0.30	0.30	-2.32%	167,001
Nov 3, 2025	0.30	0.31	0.30	0.30	0.30	1.68%	142,011
Oct 31, 2025	0.31	0.31	0.30	0.30	0.30	-3.88%	317,762
Oct 30, 2025	0.31	0.31	0.31	0.31	0.31	-0.32%	60,918
Oct 29, 2025	0.31	0.32	0.31	0.31	0.31	-2.67%	148,274
Oct 28, 2025	0.32	0.32	0.31	0.32	0.32	-	54,955
Oct 27, 2025	0.32	0.32	0.31	0.32	0.32	-0.31%	17,352
Oct 24, 2025	0.32	0.32	0.31	0.32	0.32	1.43%	229,054
Oct 23, 2025	0.32	0.33	0.32	0.32	0.32	-2.48%	177,946
Oct 22, 2025	0.32	0.32	0.32	0.32	0.32	0.94%	49,440
Oct 21, 2025	0.32	0.32	0.32	0.32	0.32	-0.31%	122,231
Oct 20, 2025	0.32	0.33	0.32	0.32	0.32	-0.31%	95,568
Oct 17, 2025	0.33	0.33	0.32	0.32	0.32	-2.42%	461,687
Oct 16, 2025	0.33	0.33	0.33	0.33	0.33	-1.35%	147,386
Oct 15, 2025	0.33	0.36	0.32	0.33	0.33	2.14%	837,903
Oct 14, 2025	0.32	0.33	0.32	0.33	0.33	-	81,866
Oct 13, 2025	0.32	0.33	0.32	0.33	0.33	2.34%	120,497
Oct 10, 2025	0.32	0.33	0.32	0.32	0.32	-3.47%	93,778
Oct 9, 2025	0.32	0.33	0.32	0.33	0.33	3.59%	98,483
Oct 8, 2025	0.32	0.32	0.32	0.32	0.32	-0.62%	69,803
Oct 7, 2025	0.32	0.32	0.32	0.32	0.32	-0.62%	116,371
Oct 6, 2025	0.33	0.33	0.32	0.32	0.32	-0.31%	46,734
Oct 3, 2025	0.32	0.33	0.32	0.33	0.33	-0.15%	103,365
Oct 2, 2025	0.32	0.33	0.32	0.33	0.33	1.72%	118,699
Oct 1, 2025	0.33	0.33	0.32	0.32	0.32	-0.93%	83,832
Sep 30, 2025	0.33	0.33	0.32	0.32	0.32	1.25%	158,907
Sep 29, 2025	0.33	0.34	0.32	0.32	0.32	-4.78%	185,089
Sep 26, 2025	0.34	0.34	0.32	0.34	0.34	-0.59%	63,470
Sep 25, 2025	0.33	0.35	0.32	0.34	0.34	3.53%	323,592
Sep 24, 2025	0.33	0.33	0.32	0.33	0.33	0.15%	61,566
Sep 23, 2025	0.33	0.33	0.32	0.33	0.33	-0.76%	90,834
Sep 22, 2025	0.32	0.33	0.32	0.33	0.33	1.08%	23,148
Sep 19, 2025	0.33	0.33	0.32	0.32	0.32	-	58,160
Sep 18, 2025	0.33	0.33	0.32	0.32	0.32	-	89,475
Sep 17, 2025	0.32	0.33	0.32	0.32	0.32	0.62%	72,072
Sep 16, 2025	0.32	0.33	0.32	0.32	0.32	-2.13%	100,217
Sep 15, 2025	0.33	0.33	0.32	0.33	0.33	0.15%	65,937
Sep 12, 2025	0.33	0.33	0.30	0.33	0.33	-1.94%	406,560