mPay S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	0.30	0.30	0.29	0.30	0.30	-2.32%	167,001
Nov 3, 2025	0.30	0.31	0.30	0.30	0.30	1.68%	142,011
Oct 31, 2025	0.31	0.31	0.30	0.30	0.30	-3.88%	317,762
Oct 30, 2025	0.31	0.31	0.31	0.31	0.31	-0.32%	60,918
Oct 29, 2025	0.31	0.32	0.31	0.31	0.31	-2.67%	148,274
Oct 28, 2025	0.32	0.32	0.31	0.32	0.32	-	54,955
Oct 27, 2025	0.32	0.32	0.31	0.32	0.32	-0.31%	17,352
Oct 24, 2025	0.32	0.32	0.31	0.32	0.32	1.43%	229,054
Oct 23, 2025	0.32	0.33	0.32	0.32	0.32	-2.48%	177,946
Oct 22, 2025	0.32	0.32	0.32	0.32	0.32	0.94%	49,440
Oct 21, 2025	0.32	0.32	0.32	0.32	0.32	-0.31%	122,231
Oct 20, 2025	0.32	0.33	0.32	0.32	0.32	-0.31%	95,568
Oct 17, 2025	0.33	0.33	0.32	0.32	0.32	-2.42%	461,687
Oct 16, 2025	0.33	0.33	0.33	0.33	0.33	-1.35%	147,386
Oct 15, 2025	0.33	0.36	0.32	0.33	0.33	2.14%	837,903
Oct 14, 2025	0.32	0.33	0.32	0.33	0.33	-	81,866
Oct 13, 2025	0.32	0.33	0.32	0.33	0.33	2.34%	120,497
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