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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Mpact Limited (MPT.JO) JNB