mPay S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2025	0.41	0.42	0.38	0.38	0.38	-8.21%	489,740
Jul 2, 2025	0.41	0.44	0.39	0.41	0.41	-1.66%	331,160
Jul 1, 2025	0.42	0.42	0.41	0.42	0.42	-0.24%	57,349
Jun 30, 2025	0.42	0.43	0.40	0.42	0.42	1.56%	163,449
Jun 27, 2025	0.43	0.43	0.40	0.42	0.42	-2.46%	320,785
Jun 26, 2025	0.43	0.46	0.42	0.43	0.43	-2.29%	600,016
Jun 25, 2025	0.43	0.44	0.42	0.44	0.44	3.44%	224,264
Jun 24, 2025	0.42	0.46	0.42	0.42	0.42	-0.82%	763,890
Jun 23, 2025	0.45	0.45	0.42	0.43	0.43	-4.17%	374,425
Jun 20, 2025	0.42	0.45	0.42	0.44	0.44	5.22%	244,090
Jun 18, 2025	0.45	0.45	0.42	0.42	0.42	-5.49%	588,824
Jun 17, 2025	0.45	0.48	0.42	0.45	0.45	3.72%	1,282,742
Jun 16, 2025	0.46	0.48	0.42	0.43	0.43	-4.66%	535,762
Jun 13, 2025	0.42	0.48	0.42	0.45	0.45	5.62%	769,890
Jun 12, 2025	0.43	0.44	0.41	0.43	0.43	-1.61%	391,889
Jun 11, 2025	0.48	0.49	0.42	0.43	0.43	-8.82%	1,138,910
Jun 10, 2025	0.40	0.48	0.38	0.48	0.48	24.28%	2,899,782
Jun 9, 2025	0.37	0.39	0.36	0.38	0.38	4.93%	461,434