mPay S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2025	0.37	0.37	0.36	0.36	0.36	-1.49%	80,189
Jul 30, 2025	0.37	0.37	0.36	0.37	0.37	-0.54%	117,963
Jul 29, 2025	0.37	0.38	0.36	0.37	0.37	-0.27%	172,325
Jul 28, 2025	0.39	0.39	0.37	0.37	0.37	-2.36%	146,098
Jul 25, 2025	0.39	0.39	0.37	0.38	0.38	-0.39%	41,123
Jul 24, 2025	0.40	0.40	0.38	0.38	0.38	-2.91%	108,160
Jul 23, 2025	0.40	0.42	0.38	0.40	0.40	-0.63%	624,117
Jul 22, 2025	0.38	0.41	0.38	0.40	0.40	5.44%	646,889
Jul 21, 2025	0.36	0.40	0.35	0.38	0.38	4.00%	594,757
Jul 18, 2025	0.36	0.38	0.36	0.36	0.36	-2.42%	148,859
Jul 17, 2025	0.37	0.38	0.36	0.37	0.37	-0.54%	282,647
Jul 16, 2025	0.39	0.39	0.37	0.37	0.37	-3.24%	173,482
Jul 15, 2025	0.40	0.40	0.37	0.39	0.39	-3.26%	136,605
Jul 14, 2025	0.39	0.40	0.39	0.40	0.40	0.76%	174,260
Jul 11, 2025	0.39	0.40	0.39	0.40	0.40	1.02%	90,488
Jul 10, 2025	0.38	0.40	0.38	0.39	0.39	2.48%	170,729
Jul 9, 2025	0.38	0.39	0.38	0.38	0.38	0.39%	164,789
Jul 8, 2025	0.39	0.39	0.38	0.38	0.38	-1.04%	133,994
Jul 7, 2025	0.40	0.40	0.38	0.39	0.39	-2.90%	156,824
Jul 4, 2025	0.40	0.41	0.38	0.40	0.40	4.34%	365,531