Marshall Monteagle PLC - MMP.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,711	2,711	2,711	2,711	2,711	0
September 25, 2025	2,711	2,711	2,711	2,711	2,711	1,957
September 23, 2025	2,725	2,711	2,711	2,725	2,711	10,200
September 22, 2025	2,765	2,765	2,765	2,765	2,765	0
September 19, 2025	2,765	2,765	2,765	2,765	2,765	1,970
September 18, 2025	2,801	2,801	2,801	2,801	2,801	0
September 17, 2025	2,900	2,801	2,801	2,900	2,801	1,015
September 16, 2025	2,900	2,900	2,900	2,900	2,900	74
September 15, 2025	2,801	2,801	2,801	2,900	2,801	3,900
September 12, 2025	2,801	2,801	2,801	2,801	2,801	20,000
September 11, 2025	2,900	2,900	2,900	2,900	2,900	0
September 10, 2025	2,900	2,900	2,900	2,900	2,900	0
September 09, 2025	2,900	2,900	2,900	2,900	2,900	0
September 08, 2025	2,900	2,900	2,900	2,900	2,900	1,000
September 05, 2025	2,950	2,950	2,950	2,950	2,950	0
September 04, 2025	2,950	2,950	2,950	2,950	2,950	0
September 03, 2025	3,100	2,950	2,950	3,100	2,950	19,800
September 02, 2025	3,060	3,060	3,060	3,060	3,060	6,000
September 01, 2025	3,060	3,060	3,060	3,060	3,060	2,000
August 29, 2025	3,060	3,060	3,060	3,060	3,060	7,500
August 28, 2025	3,060	3,060	3,060	3,060	3,060	3,000
August 27, 2025	3,060	3,060	3,060	3,060	3,060	1,500
August 26, 2025	3,057	3,060	3,060	3,060	3,057	8,912
August 25, 2025	3,052	3,052	3,052	3,052	3,052	700
August 22, 2025	3,023	3,023	3,023	3,023	3,023	0
August 21, 2025	3,022	3,022	3,022	3,022	3,022	630
August 20, 2025	3,022	3,022	3,022	3,022	3,022	0
August 19, 2025	3,022	3,022	3,022	3,022	3,022	500
August 18, 2025	3,022	3,022	3,022	3,022	3,022	500
August 15, 2025	3,023	3,023	3,023	3,023	3,023	0
August 14, 2025	3,023	3,023	3,023	3,023	3,023	500
August 13, 2025	3,022	3,022	3,022	3,022	3,022	0
August 12, 2025	3,023	3,022	3,022	3,023	3,022	1,716
August 11, 2025	3,022	3,022	3,022	3,022	3,022	3,300
August 08, 2025	3,017	3,018	3,018	3,018	3,017	13,300
August 07, 2025	3,000	3,000	3,000	3,000	3,000	1,500
August 06, 2025	2,913	2,913	2,913	2,913	2,913	0
August 05, 2025	2,913	2,913	2,913	2,913	2,913	0
August 04, 2025	2,913	2,913	2,913	2,913	2,913	1,197
August 01, 2025	2,920	2,920	2,920	2,920	2,920	0
July 31, 2025	2,920	2,920	2,920	2,920	2,920	0
July 30, 2025	2,920	2,920	2,920	2,920	2,920	27,700
July 29, 2025	2,914	2,914	2,914	2,914	2,914	0
July 28, 2025	2,914	2,914	2,914	2,914	2,914	0
July 25, 2025	2,914	2,914	2,914	2,914	2,914	0
July 24, 2025	2,914	2,914	2,914	2,914	2,914	3,834
July 23, 2025	2,914	2,914	2,914	2,914	2,914	0
July 22, 2025	2,914	2,914	2,914	2,914	2,914	0
July 21, 2025	2,914	2,914	2,914	2,914	2,914	0
July 18, 2025	2,914	2,914	2,914	2,914	2,914	0
July 17, 2025	2,914	2,914	2,914	2,914	2,914	0
July 16, 2025	2,914	2,914	2,914	2,914	2,914	916
July 15, 2025	2,913	2,914	2,878.42	2,914	2,913	40
July 14, 2025	2,911	2,914	2,913.64	2,914	2,911	480
July 11, 2025	2,911	2,911	2,911	2,911	2,911	0
July 10, 2025	2,911	2,911	2,911	2,911	2,911	0
July 09, 2025	2,911	2,911	2,911	2,911	2,911	0
July 08, 2025	2,911	2,911	2,911	2,911	2,911	0
July 07, 2025	2,911	2,911	2,911	2,911	2,911	0
July 04, 2025	2,911	2,911	2,911	2,911	2,911	0

Marshall Monteagle PLC (MMP.JO) JNB