mPay S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	0.28	0.28	0.27	0.28	0.28	-2.97%	152,071
Dec 17, 2025	0.29	0.30	0.28	0.29	0.29	-2.56%	66,578
Dec 16, 2025	0.29	0.29	0.28	0.29	0.29	-0.17%	180,362
Dec 15, 2025	0.30	0.31	0.28	0.29	0.29	-0.34%	216,646
Dec 12, 2025	0.26	0.33	0.25	0.30	0.30	13.68%	1,706,850
Dec 11, 2025	0.26	0.26	0.25	0.26	0.26	-0.38%	261,603
Dec 10, 2025	0.27	0.27	0.25	0.26	0.26	-2.43%	125,425
Dec 9, 2025	0.27	0.27	0.25	0.27	0.27	-1.48%	387,394
Dec 8, 2025	0.27	0.27	0.26	0.27	0.27	-1.63%	190,886
Dec 5, 2025	0.28	0.28	0.27	0.28	0.28	-1.25%	93,569
Dec 4, 2025	0.29	0.29	0.27	0.28	0.28	-1.24%	123,487
Dec 3, 2025	0.28	0.28	0.26	0.28	0.28	-0.53%	428,599
Dec 2, 2025	0.29	0.29	0.28	0.28	0.28	-0.87%	85,316
Dec 1, 2025	0.28	0.29	0.27	0.29	0.29	-2.22%	490,410
Nov 28, 2025	0.29	0.30	0.28	0.29	0.29	-2.33%	188,079
Nov 27, 2025	0.30	0.31	0.29	0.30	0.30	-0.83%	71,669
Nov 26, 2025	0.31	0.31	0.30	0.30	0.30	-2.10%	39,408
Nov 25, 2025	0.29	0.31	0.29	0.31	0.31	3.69%	52,670
Nov 24, 2025	0.30	0.30	0.29	0.30	0.30	-0.33%	106,452
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