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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	2,650	2,726	2,726	2,726	2,626	4,314
September 09, 2025	2,710	2,675	2,675	2,728	2,675	16,478
September 08, 2025	2,750	2,707	2,702	2,750	2,702	61,879
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

Mpact Limited (MPT.JO) JNB