Mpact Limited - MPT.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,204	2,183	2,183	2,268	2,160	26,735
December 03, 2025	2,100	2,200	2,200	2,204	2,084	98,930
December 02, 2025	1,991	2,036	2,036	2,099	1,990	39,408
December 01, 2025	2,049	1,990	1,990	2,049	1,990	521,663
November 28, 2025	2,050	2,020	2,020	2,050	2,020	975,445
November 27, 2025	2,139	2,082	2,082	2,139	2,000	531,266
November 26, 2025	2,121	2,065	2,066	2,121	2,042	33,235
November 25, 2025	2,200	2,102	2,102	2,200	2,100	54,128
November 24, 2025	2,167	2,167	2,167	2,167	2,167	4,361
November 21, 2025	2,160	2,181	2,181	2,267	2,120	8,817
November 20, 2025	2,165	2,165	2,165	2,165	2,165	5,127
November 19, 2025	2,165	2,165	2,165	2,165	2,165	9,077
November 18, 2025	2,165	2,167	2,167	2,267	2,165	27,767
November 17, 2025	2,165	2,237	2,237	2,237	2,165	876
November 14, 2025	2,165	2,166	2,166	2,187	2,165	17,274
November 13, 2025	2,205	2,166	2,166	2,206	2,166	4,921
November 12, 2025	2,205	2,206	2,206	2,206	2,205	7,836
November 11, 2025	2,205	2,206	2,206	2,206	2,205	5,898
November 10, 2025	2,266	2,206	2,206	2,266	2,206	8,172
November 07, 2025	2,331	2,268	2,269	2,331	2,100	45,990
November 06, 2025	2,252	2,220	2,220	2,276	2,220	14,322
November 05, 2025	2,333	2,252	2,252	2,333	2,250	17,131
November 04, 2025	2,333	2,333	2,333	2,380	2,333	4,635
November 03, 2025	2,333	2,333	2,333	2,334	2,333	26,941
October 31, 2025	2,320	2,332	2,332	2,343	2,320	29,936
October 30, 2025	2,321	2,322	2,322	2,385	2,321	375,701
October 29, 2025	2,363	2,350	2,350	2,387	2,350	3,540
October 28, 2025	2,343	2,362	2,362	2,362	2,320	2,642
October 27, 2025	2,350	2,322	2,322	2,350	2,320	19,127
October 24, 2025	2,323	2,295	2,295	2,351	2,286	25,420
October 23, 2025	2,285	2,285	2,285	2,320	2,285	3,432
October 22, 2025	2,388	2,289	2,289	2,389	2,230	94,021
October 21, 2025	2,300	2,300	2,300	2,300	2,300	2,748
October 20, 2025	2,475	2,279	2,279	2,475	2,275	42,048
October 17, 2025	2,513	2,475	2,477	2,513	2,475	534,788
October 16, 2025	2,533	2,500	2,500	2,533	2,500	13,084
October 15, 2025	2,607	2,512	2,513	2,607	2,510	2,420
October 14, 2025	2,506	2,572	2,572	2,572	2,501	16,282
October 13, 2025	2,526	2,508	2,508	2,529	2,508	2,015
October 10, 2025	2,526	2,563	2,563	2,563	2,526	1,004
October 09, 2025	2,637	2,637	2,637	2,637	2,637	0
October 08, 2025	2,637	2,637	2,637	2,637	2,637	0
October 07, 2025	2,514	2,638	2,638	2,651	2,514	8,742
October 06, 2025	2,514	2,514	2,514	2,514	2,514	393
October 03, 2025	2,514	2,514	2,514	2,514	2,514	0
October 02, 2025	2,501	2,514	2,514	2,514	2,501	198,040
October 01, 2025	2,598	2,514	2,514	2,599	2,514	452,403
September 30, 2025	2,597	2,599	2,599	2,599	2,502	2,456
September 29, 2025	2,555	2,500	2,501	2,598	2,478	3,249
September 26, 2025	2,600	2,529	2,529	2,600	2,475	14,647
September 25, 2025	2,630	2,596	2,596	2,630	2,500	14,115
September 23, 2025	2,630	2,630	2,630	2,630	2,630	2,000
September 22, 2025	2,559	2,555	2,555	2,600	2,555	1,041
September 19, 2025	2,568	2,629	2,629	2,629	2,568	12,742
September 18, 2025	2,566	2,566	2,566	2,566	2,566	1,860
September 17, 2025	2,566	2,603	2,603	2,633	2,566	9,739
September 16, 2025	2,561	2,697	2,695	2,697	2,561	11,871
September 15, 2025	2,616	2,649	2,649	2,650	2,552	54,433
September 12, 2025	2,625	2,590	2,590	2,625	2,590	3,640
September 11, 2025	2,726	2,726	2,726	2,726	2,726	0

Mpact Limited (MPT.JO) JNB