Misr Fertilizer Production Company (EGX:MFPC)
Egypt
· Delayed Price · Currency is EGP 36.51
+1.01 (2.85%)
At close: Feb 26, 2026
EGX:MFPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 35.50 | 36.80 | 35.16 | 36.51 | 36.51 | 2.85% | 2,119,241 |
| Feb 25, 2026 | 36.21 | 36.59 | 35.30 | 35.50 | 35.50 | -1.96% | 1,136,227 |
| Feb 24, 2026 | 37.20 | 37.83 | 36.04 | 36.21 | 36.21 | -2.66% | 1,294,780 |
| Feb 23, 2026 | 35.25 | 37.25 | 35.25 | 37.20 | 37.20 | 5.53% | 2,792,839 |
| Feb 22, 2026 | 35.66 | 36.07 | 34.85 | 35.25 | 35.25 | -1.15% | 1,319,806 |
| Feb 19, 2026 | 37.01 | 37.30 | 35.52 | 35.66 | 35.66 | -3.65% | 1,322,546 |
| Feb 18, 2026 | 37.57 | 38.28 | 36.25 | 37.01 | 37.01 | -1.49% | 3,501,387 |
| Feb 17, 2026 | 35.02 | 38.25 | 34.82 | 37.57 | 37.57 | 7.28% | 9,787,802 |
| Feb 16, 2026 | 33.65 | 35.37 | 33.80 | 35.02 | 35.02 | 4.07% | 6,151,759 |
| Feb 15, 2026 | 32.40 | 33.65 | 32.44 | 33.65 | 33.65 | 3.86% | 2,084,298 |
| Feb 12, 2026 | 32.20 | 32.59 | 32.01 | 32.40 | 32.40 | 0.62% | 893,976 |
| Feb 11, 2026 | 32.59 | 33.00 | 32.08 | 32.20 | 32.20 | -1.20% | 1,082,257 |
| Feb 10, 2026 | 32.70 | 33.00 | 32.51 | 32.59 | 32.59 | -0.34% | 832,871 |
| Feb 9, 2026 | 33.00 | 33.48 | 32.62 | 32.70 | 32.70 | -0.91% | 991,687 |
| Feb 8, 2026 | 32.01 | 33.00 | 32.00 | 33.00 | 33.00 | 3.09% | 1,868,232 |
| Feb 5, 2026 | 32.39 | 32.62 | 31.90 | 32.01 | 32.01 | -1.17% | 1,415,978 |
| Feb 4, 2026 | 32.98 | 33.24 | 32.11 | 32.39 | 32.39 | -1.79% | 1,739,117 |
| Feb 3, 2026 | 32.71 | 33.50 | 32.75 | 32.98 | 32.98 | 0.83% | 2,874,943 |
| Feb 2, 2026 | 33.00 | 33.20 | 32.46 | 32.71 | 32.71 | -0.88% | 1,832,908 |
| Feb 1, 2026 | 33.40 | 33.73 | 32.60 | 33.00 | 33.00 | -1.20% | 2,144,272 |
| Jan 28, 2026 | 33.00 | 34.40 | 32.70 | 33.40 | 33.40 | 1.21% | 6,239,534 |
| Jan 27, 2026 | 32.15 | 33.25 | 31.61 | 33.00 | 33.00 | 2.64% | 4,473,421 |
| Jan 26, 2026 | 32.54 | 33.20 | 32.13 | 32.15 | 32.15 | -1.20% | 2,413,030 |
| Jan 25, 2026 | 31.33 | 33.39 | 31.95 | 32.54 | 32.54 | 3.86% | 5,507,707 |
| Jan 22, 2026 | 30.30 | 31.47 | 30.52 | 31.33 | 31.33 | 3.40% | 3,623,033 |
| Jan 21, 2026 | 29.54 | 30.38 | 29.25 | 30.30 | 30.30 | 2.57% | 2,065,052 |
| Jan 20, 2026 | 29.86 | 30.17 | 29.33 | 29.54 | 29.54 | -1.07% | 1,596,219 |
| Jan 19, 2026 | 29.49 | 29.90 | 29.40 | 29.86 | 29.86 | 1.25% | 854,492 |
| Jan 18, 2026 | 29.27 | 29.79 | 29.25 | 29.49 | 29.49 | 0.75% | 667,809 |
| Jan 15, 2026 | 29.04 | 29.60 | 29.00 | 29.27 | 29.27 | 0.79% | 737,937 |
| Jan 14, 2026 | 29.51 | 29.84 | 28.71 | 29.04 | 29.04 | -1.59% | 760,543 |
| Jan 13, 2026 | 30.90 | 31.00 | 29.51 | 29.51 | 29.51 | -4.50% | 1,217,983 |
| Jan 12, 2026 | 30.15 | 31.35 | 30.03 | 30.90 | 30.90 | 2.49% | 3,209,754 |
| Jan 11, 2026 | 30.22 | 30.50 | 30.06 | 30.15 | 30.15 | -0.23% | 774,495 |
| Jan 8, 2026 | 30.00 | 30.97 | 30.00 | 30.22 | 30.22 | 0.73% | 912,579 |
| Jan 6, 2026 | 29.16 | 30.08 | 29.23 | 30.00 | 30.00 | 2.88% | 589,582 |
| Jan 5, 2026 | 29.82 | 30.00 | 29.05 | 29.16 | 29.16 | -2.21% | 843,939 |
| Jan 4, 2026 | 30.50 | 30.56 | 29.81 | 29.82 | 29.82 | -2.23% | 696,411 |
| Dec 31, 2025 | 30.42 | 30.61 | 30.40 | 30.50 | 30.50 | 0.26% | 368,957 |
| Dec 30, 2025 | 30.86 | 30.85 | 30.41 | 30.42 | 30.42 | -1.43% | 601,141 |
| Dec 29, 2025 | 31.08 | 31.40 | 30.86 | 30.86 | 30.86 | -0.71% | 510,143 |
| Dec 28, 2025 | 30.96 | 31.50 | 30.95 | 31.08 | 31.08 | 0.39% | 767,201 |
| Dec 25, 2025 | 31.24 | 31.25 | 30.80 | 30.96 | 30.96 | -0.90% | 1,017,721 |
| Dec 24, 2025 | 31.27 | 31.70 | 31.20 | 31.24 | 31.24 | -0.10% | 1,645,212 |
| Dec 23, 2025 | 30.76 | 31.40 | 30.85 | 31.27 | 31.27 | 1.66% | 2,483,485 |
| Dec 22, 2025 | 29.71 | 30.89 | 29.85 | 30.76 | 30.76 | 3.53% | 2,482,518 |
| Dec 21, 2025 | 29.64 | 30.05 | 29.64 | 29.71 | 29.71 | 0.24% | 674,047 |
| Dec 18, 2025 | 29.37 | 30.30 | 29.50 | 29.64 | 29.64 | 0.92% | 3,577,428 |
| Dec 17, 2025 | 28.98 | 29.78 | 28.70 | 29.37 | 29.37 | 1.35% | 2,955,535 |
| Dec 16, 2025 | 29.25 | 29.50 | 28.85 | 28.98 | 28.98 | -0.92% | 392,556 |
| Dec 15, 2025 | 29.12 | 29.56 | 29.12 | 29.25 | 29.25 | 0.45% | 979,642 |
| Dec 14, 2025 | 28.69 | 29.41 | 28.76 | 29.12 | 29.12 | 1.50% | 667,717 |
| Dec 11, 2025 | 28.40 | 28.96 | 28.36 | 28.69 | 28.69 | 1.02% | 842,119 |
| Dec 10, 2025 | 28.37 | 28.53 | 28.36 | 28.40 | 28.40 | 0.11% | 498,454 |
| Dec 9, 2025 | 28.39 | 28.59 | 28.35 | 28.37 | 28.37 | -0.07% | 394,333 |
| Dec 8, 2025 | 28.10 | 28.80 | 28.13 | 28.39 | 28.39 | 1.03% | 733,702 |
| Dec 7, 2025 | 28.04 | 28.25 | 28.03 | 28.10 | 28.10 | 0.21% | 342,989 |
| Dec 4, 2025 | 28.10 | 28.28 | 28.00 | 28.04 | 28.04 | -0.21% | 442,982 |
| Dec 3, 2025 | 28.21 | 28.40 | 28.00 | 28.10 | 28.10 | -0.39% | 196,242 |
| Dec 2, 2025 | 28.08 | 28.42 | 28.08 | 28.21 | 28.21 | 0.46% | 324,450 |
| Dec 1, 2025 | 28.05 | 28.22 | 27.91 | 28.08 | 28.08 | 0.11% | 226,015 |
| Nov 30, 2025 | 28.14 | 28.35 | 27.90 | 28.05 | 28.05 | -0.32% | 337,363 |
| Nov 27, 2025 | 28.05 | 28.25 | 28.03 | 28.14 | 28.14 | 0.32% | 167,825 |
| Nov 26, 2025 | 28.18 | 28.58 | 28.03 | 28.05 | 28.05 | -0.46% | 196,240 |
| Nov 25, 2025 | 28.41 | 28.59 | 28.16 | 28.18 | 28.18 | -0.81% | 228,926 |
| Nov 24, 2025 | 28.56 | 28.69 | 28.40 | 28.41 | 28.41 | -0.53% | 310,890 |
| Nov 23, 2025 | 28.54 | 28.75 | 28.50 | 28.56 | 28.56 | 0.07% | 225,438 |
| Nov 20, 2025 | 28.59 | 28.89 | 28.50 | 28.54 | 28.54 | -0.17% | 231,731 |
| Nov 19, 2025 | 28.69 | 28.99 | 28.50 | 28.59 | 28.59 | -0.35% | 466,656 |
| Nov 18, 2025 | 28.91 | 29.20 | 28.64 | 28.69 | 28.69 | -0.76% | 871,279 |
| Nov 17, 2025 | 28.69 | 28.97 | 28.52 | 28.91 | 28.91 | 0.77% | 812,736 |
| Nov 16, 2025 | 28.99 | 29.20 | 28.60 | 28.69 | 28.69 | -1.03% | 486,249 |
| Nov 13, 2025 | 29.20 | 29.44 | 28.93 | 28.99 | 28.99 | -0.72% | 367,687 |
| Nov 12, 2025 | 29.02 | 29.42 | 29.05 | 29.20 | 29.20 | 0.62% | 378,638 |
| Nov 11, 2025 | 29.42 | 29.52 | 29.01 | 29.02 | 29.02 | -1.36% | 852,576 |
| Nov 10, 2025 | 28.63 | 29.43 | 28.71 | 29.42 | 29.42 | 2.76% | 1,337,791 |
| Nov 9, 2025 | 28.67 | 28.95 | 28.61 | 28.63 | 28.63 | -0.14% | 333,331 |
| Nov 6, 2025 | 28.50 | 28.87 | 28.45 | 28.67 | 28.67 | 0.60% | 188,250 |
| Nov 5, 2025 | 29.00 | 29.15 | 28.39 | 28.50 | 28.50 | -1.72% | 630,183 |
| Nov 4, 2025 | 28.95 | 29.30 | 28.92 | 29.00 | 29.00 | 0.17% | 405,244 |
| Nov 3, 2025 | 29.46 | 29.52 | 28.90 | 28.95 | 28.95 | -1.73% | 555,946 |
| Nov 2, 2025 | 29.45 | 29.67 | 29.22 | 29.46 | 29.46 | 0.03% | 233,315 |
| Oct 30, 2025 | 29.43 | 29.69 | 29.31 | 29.45 | 29.45 | 0.07% | 609,925 |
| Oct 29, 2025 | 29.39 | 29.88 | 29.01 | 29.43 | 29.43 | 0.14% | 505,785 |
| Oct 28, 2025 | 29.55 | 29.90 | 29.30 | 29.39 | 29.39 | -0.54% | 440,683 |
| Oct 27, 2025 | 29.51 | 29.95 | 29.50 | 29.55 | 29.55 | 0.14% | 464,708 |
| Oct 26, 2025 | 29.78 | 29.86 | 29.36 | 29.51 | 29.51 | -0.91% | 505,235 |
| Oct 23, 2025 | 29.80 | 29.98 | 29.71 | 29.78 | 29.78 | -0.07% | 147,754 |
| Oct 22, 2025 | 29.80 | 30.00 | 29.62 | 29.80 | 29.80 | - | 374,266 |
| Oct 21, 2025 | 30.28 | 30.30 | 29.55 | 29.80 | 29.80 | -1.59% | 469,720 |
| Oct 20, 2025 | 30.38 | 30.50 | 30.12 | 30.28 | 30.28 | -0.33% | 863,533 |
| Oct 19, 2025 | 29.31 | 30.48 | 29.11 | 30.38 | 30.38 | 3.65% | 1,486,358 |
| Oct 16, 2025 | 29.00 | 29.39 | 28.80 | 29.31 | 29.31 | 1.07% | 511,978 |
| Oct 15, 2025 | 29.02 | 29.20 | 28.81 | 29.00 | 29.00 | -0.07% | 216,144 |
| Oct 14, 2025 | 28.63 | 29.20 | 28.80 | 29.02 | 29.02 | 1.36% | 280,459 |
| Oct 13, 2025 | 29.24 | 29.23 | 28.60 | 28.63 | 28.63 | -2.09% | 746,226 |
| Oct 12, 2025 | 29.45 | 29.35 | 29.06 | 29.24 | 29.24 | -0.71% | 190,200 |
| Oct 8, 2025 | 29.41 | 29.53 | 29.04 | 29.45 | 29.45 | 0.14% | 439,520 |
| Oct 7, 2025 | 29.70 | 29.78 | 29.40 | 29.41 | 29.41 | -0.98% | 189,807 |
| Oct 6, 2025 | 29.73 | 29.90 | 29.66 | 29.70 | 29.70 | -0.10% | 206,486 |