Manufacturas de Papel, C.A. (CCSE:MPA)
Venezuela
· Delayed Price · Currency is VES 15.94
+0.44 (2.84%)
At close: Dec 5, 2025
CCSE:MPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.00 | 15.95 | 15.00 | 15.94 | 15.94 | 2.84% | 23,908 |
| Dec 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | 3,743 |
| Dec 3, 2025 | 15.95 | 15.95 | 15.20 | 15.90 | 15.90 | 4.61% | 4,608 |
| Dec 2, 2025 | 16.00 | 16.00 | 15.00 | 15.20 | 15.20 | -4.40% | 87,817 |
| Dec 1, 2025 | 16.50 | 16.50 | 15.20 | 15.90 | 15.90 | 2.58% | 12,357 |
| Nov 28, 2025 | 16.00 | 16.00 | 15.00 | 15.50 | 15.50 | 3.33% | 6,719 |
| Nov 27, 2025 | 16.50 | 16.50 | 15.00 | 15.00 | 15.00 | -5.30% | 5,894 |
| Nov 26, 2025 | 15.99 | 16.99 | 15.50 | 15.84 | 15.84 | 5.60% | 33,875 |
| Nov 25, 2025 | 17.00 | 17.00 | 15.00 | 15.00 | 15.00 | -5.96% | 27,474 |
| Nov 21, 2025 | 16.00 | 16.00 | 15.95 | 15.95 | 15.95 | 2.24% | 3,753 |
| Nov 20, 2025 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | -2.50% | 523,918 |
| Nov 19, 2025 | 16.50 | 16.50 | 15.55 | 16.00 | 16.00 | -3.03% | 780,275 |
| Nov 18, 2025 | 16.01 | 16.90 | 16.00 | 16.50 | 16.50 | - | 7,710 |
| Nov 17, 2025 | 16.95 | 16.95 | 16.00 | 16.50 | 16.50 | -2.65% | 6,949 |
| Nov 14, 2025 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | -0.29% | 8,685 |
| Nov 13, 2025 | 16.50 | 18.00 | 16.10 | 17.00 | 17.00 | 6.25% | 71,926 |
| Nov 12, 2025 | 15.95 | 16.50 | 15.95 | 16.00 | 16.00 | - | 14,996 |
| Nov 11, 2025 | 16.00 | 16.00 | 15.10 | 16.00 | 16.00 | 3.23% | 9,193 |
| Nov 10, 2025 | 15.50 | 15.50 | 15.00 | 15.50 | 15.50 | - | 14,743 |
| Nov 7, 2025 | 16.00 | 16.00 | 15.00 | 15.50 | 15.50 | 1.31% | 3,815 |
| Nov 6, 2025 | 15.50 | 16.00 | 14.80 | 15.30 | 15.30 | 2.00% | 6,232 |
| Nov 5, 2025 | 16.00 | 16.00 | 14.50 | 15.00 | 15.00 | - | 75,000 |
| Nov 4, 2025 | 15.00 | 15.00 | 13.49 | 15.00 | 15.00 | - | 29,028 |
| Nov 3, 2025 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | - | 982,862 |
| Oct 31, 2025 | 15.00 | 15.00 | 13.49 | 15.00 | 15.00 | 0.07% | 6,149 |
| Oct 30, 2025 | 15.00 | 16.00 | 14.00 | 14.99 | 14.99 | 3.38% | 15,591 |
| Oct 29, 2025 | 14.75 | 15.00 | 14.00 | 14.50 | 14.50 | 3.57% | 27,048 |
| Oct 28, 2025 | 13.49 | 14.00 | 13.49 | 14.00 | 14.00 | 3.78% | 15,354 |
| Oct 27, 2025 | 13.49 | 13.49 | 13.00 | 13.49 | 13.49 | - | 8,234 |
| Oct 24, 2025 | 13.50 | 13.50 | 13.00 | 13.49 | 13.49 | - | 10,659 |
| Oct 23, 2025 | 13.49 | 13.49 | 13.00 | 13.49 | 13.49 | 1.81% | 9,770 |
| Oct 22, 2025 | 14.00 | 14.00 | 13.00 | 13.25 | 13.25 | 1.92% | 24,536 |
| Oct 21, 2025 | 14.00 | 14.00 | 12.70 | 13.00 | 13.00 | 4.00% | 14,531 |
| Oct 17, 2025 | 13.50 | 13.50 | 11.00 | 12.50 | 12.50 | -3.85% | 13,921 |
| Oct 16, 2025 | 13.25 | 13.25 | 12.90 | 13.00 | 13.00 | 0.78% | 20,939 |
| Oct 15, 2025 | 13.00 | 13.00 | 11.51 | 12.90 | 12.90 | -0.77% | 12,083 |
| Oct 14, 2025 | 13.00 | 13.00 | 12.50 | 13.00 | 13.00 | - | 6,224 |
| Oct 13, 2025 | 13.50 | 13.50 | 12.50 | 13.00 | 13.00 | - | 2,628 |
| Oct 10, 2025 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | - | 3,736 |
| Oct 9, 2025 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -3.70% | 1,010,189 |
| Oct 8, 2025 | 13.50 | 13.50 | 13.00 | 13.50 | 13.50 | - | 961 |
| Oct 7, 2025 | 13.50 | 13.50 | 11.55 | 13.50 | 13.50 | - | 1,273 |
| Oct 6, 2025 | 14.00 | 14.00 | 13.00 | 13.50 | 13.50 | - | 2,472 |
| Oct 3, 2025 | 14.00 | 14.00 | 11.50 | 13.50 | 13.50 | 3.85% | 1,005,674 |
| Oct 2, 2025 | 13.00 | 13.00 | 11.00 | 13.00 | 13.00 | 8.33% | 2,755 |
| Oct 1, 2025 | 13.00 | 13.00 | 10.50 | 12.00 | 12.00 | -2.04% | 15,816 |
| Sep 30, 2025 | 13.00 | 13.00 | 12.25 | 12.25 | 12.25 | -5.41% | 5,010 |
| Sep 29, 2025 | 13.00 | 13.00 | 12.25 | 12.95 | 12.95 | -0.38% | 2,264 |
| Sep 26, 2025 | 13.50 | 13.50 | 12.00 | 13.00 | 13.00 | - | 1,084 |
| Sep 25, 2025 | 13.97 | 13.97 | 13.00 | 13.00 | 13.00 | - | 6,227 |
| Sep 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.24% | 7,655 |
| Sep 23, 2025 | 14.00 | 14.00 | 12.01 | 12.01 | 12.01 | -6.90% | 352,207 |
| Sep 22, 2025 | 13.00 | 13.00 | 12.00 | 12.90 | 12.90 | -0.77% | 1,546 |
| Sep 19, 2025 | 13.00 | 13.00 | 12.50 | 13.00 | 13.00 | - | 4,994 |
| Sep 18, 2025 | 13.00 | 13.00 | 11.50 | 13.00 | 13.00 | 3.17% | 3,536 |
| Sep 17, 2025 | 14.00 | 14.00 | 12.00 | 12.60 | 12.60 | -3.08% | 4,602 |
| Sep 16, 2025 | 14.50 | 14.50 | 12.00 | 13.00 | 13.00 | -6.74% | 4,153 |
| Sep 12, 2025 | 14.00 | 14.00 | 13.94 | 13.94 | 13.94 | -3.86% | 1,554 |
| Sep 11, 2025 | 14.50 | 14.50 | 14.00 | 14.50 | 14.50 | 3.57% | 2,813 |
| Sep 10, 2025 | 14.00 | 14.00 | 13.25 | 14.00 | 14.00 | - | 33,566 |
| Sep 9, 2025 | 13.50 | 14.00 | 13.30 | 14.00 | 14.00 | 3.70% | 7,910 |
| Sep 8, 2025 | 13.50 | 13.50 | 13.00 | 13.50 | 13.50 | - | 4,662 |
| Sep 5, 2025 | 12.00 | 14.15 | 11.50 | 13.50 | 13.50 | 12.50% | 18,377 |
| Sep 4, 2025 | 13.15 | 13.15 | 11.50 | 12.00 | 12.00 | 4.35% | 10,119 |
| Sep 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 11,499 |
| Sep 2, 2025 | 11.50 | 11.50 | 10.30 | 11.50 | 11.50 | 4.55% | 11,536 |
| Sep 1, 2025 | 11.50 | 11.50 | 10.27 | 11.00 | 11.00 | 4.76% | 2,585 |
| Aug 29, 2025 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | - | 13,100 |
| Aug 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 2,803 |
| Aug 27, 2025 | 11.00 | 11.00 | 10.30 | 10.50 | 10.50 | - | 12,172 |
| Aug 26, 2025 | 10.50 | 10.50 | 10.25 | 10.50 | 10.50 | - | 3,462 |
| Aug 25, 2025 | 11.00 | 11.00 | 10.25 | 10.50 | 10.50 | - | 6,548 |
| Aug 22, 2025 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -4.55% | 31,191 |
| Aug 21, 2025 | 11.50 | 11.50 | 9.99 | 11.00 | 11.00 | 10.00% | 27,617 |
| Aug 20, 2025 | 9.80 | 11.70 | 9.80 | 10.00 | 10.00 | 2.56% | 5,802 |
| Aug 19, 2025 | 9.50 | 10.00 | 9.50 | 9.75 | 9.75 | 2.63% | 32,536 |
| Aug 15, 2025 | 9.50 | 9.50 | 9.49 | 9.50 | 9.50 | - | 8,945 |
| Aug 14, 2025 | 10.00 | 10.00 | 9.00 | 9.50 | 9.50 | - | 3,682 |
| Aug 13, 2025 | 9.00 | 9.75 | 9.00 | 9.50 | 9.50 | 5.56% | 21,275 |
| Aug 12, 2025 | 9.00 | 9.00 | 8.50 | 9.00 | 9.00 | - | 4,849 |
| Aug 11, 2025 | 8.90 | 9.00 | 8.10 | 9.00 | 9.00 | 1.12% | 87,676 |
| Aug 8, 2025 | 7.45 | 8.90 | 7.45 | 8.90 | 8.90 | 19.46% | 41,831 |
| Aug 7, 2025 | 7.35 | 7.45 | 7.00 | 7.45 | 7.45 | 2.05% | 11,100 |
| Aug 6, 2025 | 7.29 | 7.30 | 7.29 | 7.30 | 7.30 | 4.29% | 7,160 |
| Aug 5, 2025 | 7.48 | 7.48 | 6.95 | 7.00 | 7.00 | - | 12,486 |
| Aug 4, 2025 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | -6.54% | 5,172 |
| Aug 1, 2025 | 7.80 | 7.80 | 7.20 | 7.49 | 7.49 | - | 2,868 |
| Jul 31, 2025 | 7.49 | 7.49 | 7.48 | 7.49 | 7.49 | - | 1,383 |
| Jul 30, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | 2,210 |
| Jul 29, 2025 | 7.49 | 7.50 | 7.40 | 7.49 | 7.49 | -0.13% | 4,364 |
| Jul 28, 2025 | 7.90 | 7.90 | 7.00 | 7.50 | 7.50 | -5.06% | 2,433 |
| Jul 25, 2025 | 7.50 | 8.00 | 7.50 | 7.90 | 7.90 | 5.33% | 2,175 |
| Jul 23, 2025 | 8.00 | 8.00 | 6.50 | 7.50 | 7.50 | 0.67% | 3,229 |
| Jul 22, 2025 | 7.50 | 7.50 | 6.25 | 7.45 | 7.45 | -0.67% | 3,859 |
| Jul 21, 2025 | 6.99 | 7.50 | 6.25 | 7.50 | 7.50 | 8.07% | 19,799 |
| Jul 18, 2025 | 6.80 | 6.97 | 6.50 | 6.94 | 6.94 | 2.81% | 8,524 |
| Jul 17, 2025 | 6.40 | 6.75 | 6.20 | 6.75 | 6.75 | 5.47% | 3,338 |
| Jul 16, 2025 | 6.40 | 6.80 | 6.40 | 6.40 | 6.40 | - | 9,446 |
| Jul 15, 2025 | 6.45 | 6.45 | 6.20 | 6.40 | 6.40 | -0.78% | 7,932 |
| Jul 14, 2025 | 6.45 | 6.45 | 6.43 | 6.45 | 6.45 | - | 4,876 |