Medical Packaging Company (EGX:MEPA)
Egypt
· Delayed Price · Currency is EGP 1.660
-0.020 (-1.19%)
At close: Dec 4, 2025
Medical Packaging Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.68 | 1.71 | 1.66 | 1.66 | 1.66 | -1.19% | 22,074,910 |
| Dec 3, 2025 | 1.70 | 1.72 | 1.67 | 1.68 | 1.68 | -1.18% | 16,766,450 |
| Dec 2, 2025 | 1.70 | 1.76 | 1.70 | 1.70 | 1.70 | - | 28,293,870 |
| Dec 1, 2025 | 1.71 | 1.75 | 1.69 | 1.70 | 1.70 | -0.58% | 12,504,150 |
| Nov 30, 2025 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | - | 16,820,690 |
| Nov 27, 2025 | 1.72 | 1.78 | 1.70 | 1.71 | 1.71 | -0.58% | 21,315,180 |
| Nov 26, 2025 | 1.77 | 1.78 | 1.71 | 1.72 | 1.72 | -2.82% | 18,462,530 |
| Nov 25, 2025 | 1.82 | 1.89 | 1.77 | 1.77 | 1.77 | -2.75% | 61,523,480 |
| Nov 24, 2025 | 1.73 | 1.84 | 1.72 | 1.82 | 1.82 | 5.20% | 39,285,650 |
| Nov 23, 2025 | 1.77 | 1.79 | 1.72 | 1.73 | 1.73 | -2.26% | 11,517,970 |
| Nov 20, 2025 | 1.75 | 1.83 | 1.76 | 1.77 | 1.77 | 1.14% | 32,459,530 |
| Nov 19, 2025 | 1.71 | 1.76 | 1.71 | 1.75 | 1.75 | 2.34% | 21,492,500 |
| Nov 18, 2025 | 1.68 | 1.81 | 1.69 | 1.71 | 1.71 | 1.79% | 70,440,110 |
| Nov 17, 2025 | 1.70 | 1.73 | 1.67 | 1.68 | 1.68 | -1.18% | 10,830,510 |
| Nov 16, 2025 | 1.68 | 1.75 | 1.66 | 1.70 | 1.70 | 1.19% | 22,972,630 |
| Nov 13, 2025 | 1.69 | 1.71 | 1.66 | 1.68 | 1.68 | -0.59% | 11,594,840 |
| Nov 12, 2025 | 1.69 | 1.73 | 1.68 | 1.69 | 1.69 | - | 10,428,370 |
| Nov 11, 2025 | 1.73 | 1.75 | 1.69 | 1.69 | 1.69 | -2.31% | 18,894,500 |
| Nov 10, 2025 | 1.67 | 1.77 | 1.65 | 1.73 | 1.73 | 3.59% | 49,087,240 |
| Nov 9, 2025 | 1.69 | 1.74 | 1.67 | 1.67 | 1.67 | -1.18% | 21,703,460 |
| Nov 6, 2025 | 1.72 | 1.73 | 1.67 | 1.69 | 1.69 | -1.74% | 18,487,360 |
| Nov 5, 2025 | 1.74 | 1.77 | 1.68 | 1.72 | 1.72 | -1.15% | 23,688,030 |
| Nov 4, 2025 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | -0.57% | 14,768,110 |
| Nov 3, 2025 | 1.83 | 1.85 | 1.75 | 1.75 | 1.75 | -4.37% | 46,164,500 |
| Nov 2, 2025 | 1.65 | 1.83 | 1.67 | 1.83 | 1.83 | 10.91% | 81,444,320 |
| Oct 30, 2025 | 1.63 | 1.71 | 1.64 | 1.65 | 1.65 | 1.23% | 25,522,860 |
| Oct 29, 2025 | 1.62 | 1.68 | 1.62 | 1.63 | 1.63 | 0.62% | 20,149,990 |
| Oct 28, 2025 | 1.67 | 1.68 | 1.61 | 1.62 | 1.62 | -2.99% | 20,354,940 |
| Oct 27, 2025 | 1.72 | 1.75 | 1.66 | 1.67 | 1.67 | -2.91% | 21,802,690 |
| Oct 26, 2025 | 1.64 | 1.74 | 1.61 | 1.72 | 1.72 | 4.88% | 44,288,180 |
| Oct 23, 2025 | 1.64 | 1.70 | 1.63 | 1.64 | 1.64 | - | 24,570,980 |
| Oct 22, 2025 | 1.73 | 1.74 | 1.64 | 1.64 | 1.64 | -5.20% | 42,422,070 |
| Oct 21, 2025 | 1.62 | 1.80 | 1.63 | 1.73 | 1.73 | 6.79% | 168,393,300 |
| Oct 20, 2025 | 1.68 | 1.72 | 1.61 | 1.62 | 1.62 | -3.57% | 90,624,350 |
| Oct 19, 2025 | 1.40 | 1.68 | 1.41 | 1.68 | 1.68 | 20.00% | 230,961,700 |
| Oct 16, 2025 | 1.33 | 1.41 | 1.33 | 1.40 | 1.40 | 5.26% | 28,230,890 |
| Oct 15, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 7,298,205 |
| Oct 14, 2025 | 1.35 | 1.39 | 1.34 | 1.35 | 1.35 | - | 19,438,750 |
| Oct 13, 2025 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | - | 9,478,280 |
| Oct 12, 2025 | 1.40 | 1.41 | 1.35 | 1.35 | 1.35 | -3.57% | 25,501,690 |
| Oct 8, 2025 | 1.37 | 1.45 | 1.37 | 1.40 | 1.40 | 2.19% | 58,049,260 |
| Oct 7, 2025 | 1.35 | 1.38 | 1.33 | 1.37 | 1.37 | 1.48% | 20,768,600 |
| Oct 6, 2025 | 1.28 | 1.36 | 1.27 | 1.35 | 1.35 | 5.47% | 38,099,400 |
| Oct 5, 2025 | 1.30 | 1.34 | 1.27 | 1.28 | 1.28 | -1.54% | 19,914,370 |
| Oct 2, 2025 | 1.27 | 1.34 | 1.28 | 1.30 | 1.30 | 2.36% | 37,129,510 |
| Oct 1, 2025 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 3.25% | 12,405,400 |
| Sep 30, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 5,086,629 |
| Sep 29, 2025 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 7,259,899 |
| Sep 28, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 3,767,495 |
| Sep 25, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 3,492,806 |
| Sep 24, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 3,236,769 |
| Sep 23, 2025 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | - | 4,667,553 |
| Sep 22, 2025 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 5,546,039 |
| Sep 21, 2025 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 3,483,899 |
| Sep 18, 2025 | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | -1.59% | 7,805,295 |
| Sep 17, 2025 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 4,383,496 |
| Sep 16, 2025 | 1.31 | 1.32 | 1.25 | 1.25 | 1.25 | -4.58% | 15,128,450 |
| Sep 15, 2025 | 1.30 | 1.36 | 1.30 | 1.31 | 1.31 | 0.77% | 17,949,080 |
| Sep 14, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 7,245,651 |
| Sep 11, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | - | 8,552,603 |
| Sep 10, 2025 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | 1.54% | 9,293,422 |
| Sep 9, 2025 | 1.35 | 1.36 | 1.29 | 1.30 | 1.30 | -3.70% | 13,827,530 |
| Sep 8, 2025 | 1.37 | 1.43 | 1.32 | 1.35 | 1.35 | -1.46% | 21,416,380 |
| Sep 7, 2025 | 1.32 | 1.43 | 1.32 | 1.37 | 1.37 | 3.79% | 50,968,560 |
| Sep 3, 2025 | 1.27 | 1.39 | 1.27 | 1.32 | 1.32 | 3.94% | 33,319,210 |
| Sep 2, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 6,904,772 |
| Sep 1, 2025 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 8,867,567 |
| Aug 31, 2025 | 1.31 | 1.34 | 1.26 | 1.29 | 1.29 | -1.53% | 11,979,320 |
| Aug 28, 2025 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 12,274,780 |
| Aug 27, 2025 | 1.33 | 1.40 | 1.31 | 1.33 | 1.33 | - | 26,915,870 |
| Aug 26, 2025 | 1.36 | 1.46 | 1.32 | 1.33 | 1.33 | -2.21% | 62,927,250 |
| Aug 25, 2025 | 1.22 | 1.41 | 1.21 | 1.36 | 1.36 | 11.48% | 48,833,860 |
| Aug 24, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 4,559,026 |
| Aug 21, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 3,315,804 |
| Aug 20, 2025 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 5,812,300 |
| Aug 19, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 3,077,127 |
| Aug 18, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 3,076,452 |
| Aug 17, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 3,898,139 |
| Aug 14, 2025 | 1.27 | 1.28 | 1.24 | 1.24 | 1.24 | -2.36% | 7,218,411 |
| Aug 13, 2025 | 1.25 | 1.31 | 1.26 | 1.27 | 1.27 | 1.60% | 23,502,380 |
| Aug 12, 2025 | 1.23 | 1.28 | 1.23 | 1.25 | 1.25 | 1.63% | 15,173,940 |
| Aug 11, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | - | 4,585,881 |
| Aug 10, 2025 | 1.21 | 1.25 | 1.22 | 1.23 | 1.23 | 1.65% | 5,972,485 |
| Aug 7, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 3,480,353 |
| Aug 6, 2025 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | - | 3,133,047 |
| Aug 5, 2025 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | - | 2,995,000 |
| Aug 4, 2025 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | - | 1,863,381 |
| Aug 3, 2025 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | - | 6,049,304 |
| Jul 31, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.54% | 3,041,930 |
| Jul 30, 2025 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 5,742,321 |
| Jul 29, 2025 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 2,628,626 |
| Jul 28, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 4,922,444 |
| Jul 27, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 2,178,557 |
| Jul 23, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 3,141,715 |
| Jul 22, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 2,943,166 |
| Jul 21, 2025 | 1.23 | 1.27 | 1.23 | 1.23 | 1.23 | - | 6,877,755 |
| Jul 20, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | - | 4,328,263 |
| Jul 17, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 3,212,715 |
| Jul 16, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 4,784,112 |
| Jul 15, 2025 | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | -0.80% | 11,731,350 |