mPay S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 11, 2025	0.34	0.34	0.33	0.34	0.34	-0.89%	260,547
Sep 10, 2025	0.35	0.35	0.34	0.34	0.34	-3.01%	102,415
Sep 9, 2025	0.34	0.35	0.34	0.35	0.35	0.29%	200,198
Sep 8, 2025	0.35	0.35	0.33	0.35	0.35	0.14%	155,513
Sep 5, 2025	0.34	0.35	0.33	0.35	0.35	1.61%	49,922
Sep 4, 2025	0.33	0.34	0.33	0.34	0.34	0.74%	164,651
Sep 3, 2025	0.34	0.35	0.33	0.34	0.34	-0.29%	299,850
Sep 2, 2025	0.37	0.37	0.34	0.34	0.34	-7.48%	520,936
Sep 1, 2025	0.36	0.37	0.36	0.37	0.37	-1.47%	101,156
Aug 29, 2025	0.37	0.37	0.36	0.37	0.37	0.95%	96,465
Aug 28, 2025	0.37	0.38	0.36	0.37	0.37	-0.81%	94,614
Aug 27, 2025	0.37	0.38	0.36	0.37	0.37	-1.32%	193,842
Aug 26, 2025	0.38	0.38	0.37	0.38	0.38	-2.20%	204,555
Aug 25, 2025	0.38	0.39	0.36	0.39	0.39	1.58%	208,914
Aug 22, 2025	0.38	0.38	0.36	0.38	0.38	0.26%	256,428
Aug 21, 2025	0.38	0.38	0.37	0.38	0.38	-1.04%	81,582
Aug 20, 2025	0.38	0.40	0.37	0.38	0.38	-1.92%	353,637
Aug 19, 2025	0.40	0.40	0.38	0.39	0.39	-2.38%	88,268
Aug 18, 2025	0.41	0.41	0.38	0.40	0.40	-1.48%	361,119
Aug 14, 2025	0.40	0.42	0.39	0.41	0.41	3.84%	311,151
Aug 13, 2025	0.37	0.42	0.36	0.39	0.39	5.82%	1,205,401
Aug 12, 2025	0.37	0.37	0.36	0.37	0.37	1.09%	32,820
Aug 11, 2025	0.37	0.38	0.36	0.37	0.37	-2.27%	54,091
Aug 8, 2025	0.37	0.38	0.37	0.37	0.37	0.54%	52,490
Aug 7, 2025	0.37	0.39	0.37	0.37	0.37	0.54%	114,559
Aug 6, 2025	0.38	0.39	0.37	0.37	0.37	-3.39%	111,216
Aug 5, 2025	0.37	0.39	0.36	0.38	0.38	4.50%	144,849
Aug 4, 2025	0.36	0.37	0.36	0.37	0.37	1.81%	49,267
Aug 1, 2025	0.36	0.37	0.36	0.36	0.36	-1.23%	87,151