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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,701	2,751	2,752	2,775	2,701	26,771
September 04, 2025	2,780	2,777	2,777	2,850	2,740	87,037
September 03, 2025	2,875	2,782	2,782	2,875	2,626	72,069
September 02, 2025	2,673	2,748	2,748	2,770	2,625	67,426
September 01, 2025	2,672	2,672	2,672	2,672	2,672	4,999
August 29, 2025	2,670	2,680	2,680	2,800	2,670	6,689
August 28, 2025	2,700	2,698	2,698	2,705	2,675	55,365
August 27, 2025	2,700	2,678	2,678	2,700	2,675	8,226
August 26, 2025	2,776	2,730	2,700	2,790	2,730	3,916
August 25, 2025	2,929	2,750	2,719.78	2,929	2,749	2,919
August 22, 2025	2,813	2,799	2,768.24	2,827	2,799	11,905
August 21, 2025	2,766	2,898	2,866.15	2,900	2,740	81,670
August 20, 2025	2,851	2,764	2,733.63	2,875	2,761	11,093
August 19, 2025	2,900	2,850	2,818.68	2,999	2,850	9,191
August 18, 2025	2,790	2,880	2,878	2,999	2,781	29,017
August 15, 2025	2,701	2,701	2,701	2,701	2,701	496
August 14, 2025	2,702	2,701	2,701	2,725	2,701	1,027
August 13, 2025	2,711	2,711	2,711	2,750	2,711	14,071
August 12, 2025	2,677	2,722	2,722	2,835	2,677	31,963
August 11, 2025	2,677	2,703	2,703	2,750	2,677	673
August 08, 2025	2,796	2,748	2,748	2,796	2,700	24,479
August 07, 2025	2,776	2,808	2,808	2,914	2,776	21,458
August 06, 2025	2,783	2,924	2,924	2,924	2,756	87,170
August 05, 2025	2,700	2,756	2,756	2,756	2,604	25,694
August 04, 2025	2,600	2,712	2,712	2,760	2,550	63,962
August 01, 2025	2,520	2,625	2,625	2,625	2,435	46,629
July 31, 2025	2,510	2,501	2,501	2,510	2,431	10,526
July 30, 2025	2,415	2,489	2,489	2,489	2,415	133,882
July 29, 2025	2,416	2,435	2,435	2,515	2,416	61,081
July 28, 2025	2,440	2,429	2,429	2,514	2,415	158,348
July 25, 2025	2,365	2,470	2,470	2,470	2,365	17,057
July 24, 2025	2,370	2,365	2,365	2,390	2,365	88,140
July 23, 2025	2,250	2,355	2,355	2,410	2,230	114,629
July 22, 2025	2,389	2,339	2,339	2,389	2,325	24,935
July 21, 2025	2,405	2,349	2,349	2,424	2,254	40,488
July 18, 2025	2,502	2,402	2,402	2,525	2,402	79,799
July 17, 2025	2,376	2,500	2,497	2,520	2,375	61,961
July 16, 2025	2,490	2,449	2,449	2,490	2,376	3,726
July 15, 2025	2,500	2,494	2,494	2,546	2,351	23,484
July 14, 2025	2,440	2,441	2,441	2,450	2,440	12,721
July 11, 2025	2,461	2,453	2,453	2,461	2,400	20,694
July 10, 2025	2,534	2,456	2,456	2,534	2,456	3,732
July 09, 2025	2,500	2,598	2,598	2,600	2,450	109,413
July 08, 2025	2,573	2,619	2,619	2,619	2,502	3,907
July 07, 2025	2,500	2,602	2,602	2,610	2,500	5,409
July 04, 2025	2,516	2,516	2,516	2,516	2,516	0
July 03, 2025	2,516	2,516	2,516	2,516	2,516	2.42M
July 02, 2025	2,635	2,516	2,516	2,635	2,516	6,780
July 01, 2025	2,680	2,644	2,644	2,680	2,525	2,582
June 30, 2025	2,575	2,550	2,550	2,575	2,550	6,533
June 27, 2025	2,630	2,575	2,575	2,690	2,575	2,150
June 26, 2025	2,676	2,621	2,621	2,676	2,620	1,885
June 25, 2025	2,690	2,649	2,649	2,705	2,589	31,217
June 24, 2025	2,580	2,648	2,648	2,712	2,531	65,329
June 23, 2025	2,525	2,680	2,680	2,680	2,475	99,224
June 20, 2025	2,500	2,475	2,475	2,511	2,475	26,249
June 19, 2025	2,599	2,550	2,550	2,599	2,550	13,220
June 18, 2025	2,525	2,552	2,552	2,600	2,500	26,978
June 17, 2025	2,552	2,500	2,500	2,552	2,500	8,945
June 13, 2025	2,600	2,594	2,594	2,600	2,574	18,121

Mpact Limited (MPT.JO) JNB