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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,132	2,184	2,184	2,184	2,131	5,567
February 19, 2026	2,132	2,132	2,132	2,132	2,132	3,647
February 18, 2026	2,112	2,112	2,112	2,112	2,112	809
February 17, 2026	2,111	2,112	2,112	2,182	2,111	24,239
February 16, 2026	2,090	2,111	2,111	2,112	2,090	11,419
February 13, 2026	2,100	2,183	2,183	2,183	2,100	5,652
February 12, 2026	2,024	2,091	2,091	2,097	2,024	420,037
February 11, 2026	2,024	2,091	2,091	2,091	2,024	25,065
February 10, 2026	2,077	2,099	2,099	2,099	2,031	41,203
February 09, 2026	2,041	2,078	2,078	2,098	2,040	21,357
February 06, 2026	2,100	2,091	2,091	2,100	2,061	56,580
February 05, 2026	2,162	2,120	2,120	2,162	2,040	1,989
February 04, 2026	2,080	2,116	2,116	2,183	2,054	3,550
February 03, 2026	2,140	2,121	2,121	2,140	2,121	2,358
February 02, 2026	2,150	2,150	2,150	2,243	2,150	5,032
January 30, 2026	2,163	2,219	2,219	2,219	2,160	23,137
January 29, 2026	2,161	2,244	2,244	2,266	2,161	744
January 28, 2026	2,160	2,162	2,162	2,162	2,160	8,584
January 27, 2026	2,266	2,160	2,160	2,266	2,150	25,264
January 26, 2026	2,161	2,268	2,268	2,268	2,155	18,063
January 23, 2026	2,176	2,200	2,200	2,238	2,160	57,125
January 22, 2026	2,185	2,190	2,190	2,190	2,185	7,342
January 21, 2026	2,182	2,182	2,182	2,182	2,182	38
January 20, 2026	2,182	2,183	2,183	2,239	2,182	3,990
January 19, 2026	2,181	2,181	2,181	2,181	2,181	3,076
January 16, 2026	2,243	2,242	2,242	2,243	2,182	2,507
January 15, 2026	2,200	2,243	2,243	2,243	2,200	776
January 14, 2026	2,182	2,183	2,182	2,242	2,182	770
January 13, 2026	2,225	2,185	2,185	2,225	2,182	3,720
January 12, 2026	2,177	2,243	2,243	2,288	2,177	2,138
January 09, 2026	2,176	2,175	2,175	2,249	2,175	664
January 08, 2026	2,247	2,176	2,176	2,247	2,176	4,187
January 07, 2026	2,181	2,177	2,177	2,246	2,175	11,861
January 06, 2026	2,267	2,181	2,183	2,300	2,181	186,738
January 05, 2026	2,233	2,190	2,189	2,267	2,161	16,374
January 02, 2026	2,250	2,250	2,250	2,250	2,250	2,820
December 31, 2025	2,170	2,250	2,250	2,250	2,170	15,236
December 30, 2025	2,124	2,200	2,200	2,200	2,124	9,632
December 29, 2025	2,200	2,200	2,199	2,226	2,102	83,709
December 24, 2025	2,034	2,200	2,200	2,200	2,034	17,504
December 23, 2025	2,099	2,051	2,052	2,099	2,037	3,211
December 22, 2025	2,045	2,089	2,099	2,100	2,022	15,595
December 19, 2025	2,085	2,044	2,044	2,085	2,020	24,084
December 18, 2025	2,031	2,084	2,084	2,084	2,031	11,983
December 17, 2025	2,099	2,084	2,084	2,099	2,021	7,170
December 15, 2025	2,060	2,051	2,051	2,060	1,991	39,424
December 12, 2025	2,015	1,991	1,991	2,015	1,991	7,116
December 11, 2025	2,089	2,015	2,017	2,089	2,001	69,626
December 10, 2025	2,100	2,025	2,025	2,200	2,025	50,845
December 09, 2025	2,140	2,100	2,100	2,246	2,100	8,324
December 08, 2025	2,205	2,247	2,247	2,247	2,140	16,185
December 05, 2025	2,183	2,183	2,183	2,183	2,183	0
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

Mpact Limited (MPT.JO) JNB