mPay S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	0.29	0.29	0.28	0.29	0.29	1.05%	77,666
Jan 19, 2026	0.28	0.30	0.28	0.29	0.29	3.07%	601,723
Jan 16, 2026	0.27	0.28	0.26	0.28	0.28	2.78%	129,053
Jan 15, 2026	0.27	0.27	0.26	0.27	0.27	-0.74%	29,096
Jan 14, 2026	0.28	0.28	0.27	0.27	0.27	-0.18%	21,947
Jan 13, 2026	0.27	0.27	0.27	0.27	0.27	-0.37%	20,886
Jan 12, 2026	0.27	0.27	0.26	0.27	0.27	-	44,658
Jan 9, 2026	0.26	0.28	0.26	0.27	0.27	3.61%	80,962
Jan 8, 2026	0.27	0.27	0.26	0.26	0.26	-3.83%	75,194
Jan 7, 2026	0.28	0.28	0.27	0.27	0.27	-1.97%	35,481
Jan 5, 2026	0.28	0.28	0.27	0.28	0.28	1.27%	53,624
Jan 2, 2026	0.27	0.29	0.27	0.28	0.28	5.34%	98,308
Dec 30, 2025	0.25	0.27	0.25	0.26	0.26	1.55%	176,611
Dec 29, 2025	0.26	0.26	0.25	0.26	0.26	1.18%	200,857
Dec 23, 2025	0.25	0.26	0.24	0.26	0.26	1.19%	384,494
Dec 22, 2025	0.26	0.26	0.25	0.25	0.25	-3.08%	276,677
Dec 19, 2025	0.27	0.27	0.26	0.26	0.26	-6.31%	218,312