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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Mpact Limited (MPT.JO) JNB