mPay S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.27	0.27	0.26	0.27	0.27	-3.08%	103,574
Apr 1, 2026	0.27	0.28	0.26	0.28	0.28	-0.18%	125,214
Mar 31, 2026	0.28	0.28	0.27	0.28	0.28	-1.07%	30,324
Mar 30, 2026	0.26	0.29	0.26	0.28	0.28	7.50%	537,888
Mar 27, 2026	0.26	0.26	0.25	0.26	0.26	-0.19%	132,043
Mar 24, 2026	0.26	0.27	0.26	0.26	0.26	-2.43%	63,082
Mar 23, 2026	0.27	0.27	0.26	0.27	0.27	-1.11%	96,687
Mar 20, 2026	0.27	0.27	0.26	0.27	0.27	-	20,776
Mar 19, 2026	0.26	0.27	0.26	0.27	0.27	-	5,726
Mar 18, 2026	0.27	0.27	0.26	0.27	0.27	-1.46%	100,074
Mar 17, 2026	0.27	0.27	0.26	0.27	0.27	0.55%	35,172
Mar 16, 2026	0.27	0.27	0.26	0.27	0.27	4.41%	41,873
Mar 13, 2026	0.27	0.27	0.26	0.26	0.26	-2.61%	191,069
Mar 12, 2026	0.27	0.28	0.26	0.27	0.27	-0.56%	31,286
Mar 11, 2026	0.28	0.28	0.26	0.27	0.27	-0.19%	33,870
Mar 10, 2026	0.27	0.27	0.26	0.27	0.27	0.19%	51,471
Mar 9, 2026	0.26	0.27	0.26	0.27	0.27	-	77,570
Mar 6, 2026	0.28	0.29	0.26	0.27	0.27	-5.77%	310,662
Mar 5, 2026	0.28	0.29	0.27	0.29	0.29	-1.04%	144,999
Mar 4, 2026	0.29	0.29	0.28	0.29	0.29	3.21%	9,718
Mar 3, 2026	0.29	0.29	0.28	0.28	0.28	-4.76%	61,594
Mar 2, 2026	0.29	0.30	0.28	0.29	0.29	-1.84%	59,681
Feb 27, 2026	0.29	0.31	0.29	0.30	0.30	3.28%	57,396
Feb 26, 2026	0.29	0.30	0.28	0.29	0.29	0.17%	53,803
Feb 25, 2026	0.30	0.31	0.28	0.29	0.29	-3.18%	121,699
Feb 24, 2026	0.30	0.31	0.29	0.30	0.30	-2.45%	23,022
Feb 23, 2026	0.31	0.31	0.29	0.31	0.31	-0.81%	33,609
Feb 20, 2026	0.30	0.32	0.29	0.31	0.31	2.32%	165,078
Feb 19, 2026	0.30	0.31	0.29	0.30	0.30	-2.11%	95,903
Feb 18, 2026	0.31	0.32	0.29	0.31	0.31	-2.99%	58,173
Feb 17, 2026	0.30	0.32	0.30	0.32	0.32	2.09%	52,275
Feb 16, 2026	0.32	0.32	0.31	0.31	0.31	-2.04%	3,669
Feb 13, 2026	0.32	0.32	0.30	0.32	0.32	-0.47%	78,447
Feb 12, 2026	0.30	0.33	0.30	0.32	0.32	5.10%	405,929
Feb 11, 2026	0.29	0.30	0.29	0.30	0.30	2.70%	76,714
Feb 10, 2026	0.30	0.30	0.29	0.30	0.30	-0.67%	23,571
Feb 9, 2026	0.30	0.30	0.28	0.30	0.30	-0.17%	34,009
Feb 6, 2026	0.29	0.31	0.28	0.30	0.30	3.83%	221,044
Feb 5, 2026	0.28	0.29	0.28	0.29	0.29	4.55%	143,443
Feb 4, 2026	0.28	0.29	0.27	0.28	0.28	-2.48%	209,334
Feb 3, 2026	0.29	0.30	0.28	0.28	0.28	-2.25%	173,710
Feb 2, 2026	0.30	0.30	0.28	0.29	0.29	-0.52%	24,625
Jan 30, 2026	0.29	0.29	0.29	0.29	0.29	0.17%	46,067
Jan 29, 2026	0.29	0.30	0.28	0.29	0.29	-	50,630
Jan 28, 2026	0.29	0.30	0.28	0.29	0.29	0.52%	60,031
Jan 27, 2026	0.29	0.29	0.28	0.29	0.29	-2.37%	131,194
Jan 26, 2026	0.29	0.30	0.29	0.30	0.30	-1.34%	119,867
Jan 23, 2026	0.31	0.33	0.29	0.30	0.30	-1.97%	705,512
Jan 22, 2026	0.30	0.35	0.30	0.31	0.31	4.81%	3,012,455
Jan 21, 2026	0.29	0.29	0.27	0.29	0.29	0.87%	123,434