Misr Fertilizer Production Company (EGX:MFPC)
Egypt
· Delayed Price · Currency is EGP 47.52
+0.02 (0.04%)
At close: Apr 28, 2026
EGX:MFPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.50 | 48.25 | 47.52 | 47.52 | 47.52 | 0.04% | 5,322,950 |
| Apr 27, 2026 | 47.10 | 47.50 | 46.96 | 47.50 | 47.50 | 0.85% | 2,981,329 |
| Apr 26, 2026 | 46.50 | 48.00 | 46.41 | 47.10 | 47.10 | 1.29% | 3,559,939 |
| Apr 23, 2026 | 46.50 | 48.66 | 46.50 | 46.50 | 46.50 | - | 10,547,080 |
| Apr 22, 2026 | 43.83 | 46.50 | 44.03 | 46.50 | 46.50 | 6.09% | 12,166,150 |
| Apr 21, 2026 | 43.80 | 44.70 | 43.55 | 43.83 | 43.83 | 0.07% | 4,569,324 |
| Apr 20, 2026 | 43.95 | 45.00 | 43.80 | 43.80 | 43.80 | -0.34% | 4,189,634 |
| Apr 19, 2026 | 44.00 | 44.23 | 43.30 | 43.95 | 43.95 | -0.11% | 6,205,981 |
| Apr 16, 2026 | 44.32 | 45.22 | 43.02 | 44.00 | 44.00 | -0.72% | 5,401,160 |
| Apr 15, 2026 | 44.80 | 45.05 | 44.06 | 44.32 | 44.32 | -1.07% | 2,052,614 |
| Apr 14, 2026 | 43.50 | 45.25 | 44.01 | 44.80 | 44.80 | 2.99% | 5,073,790 |
| Apr 9, 2026 | 42.80 | 43.93 | 42.60 | 43.50 | 43.50 | 1.64% | 4,429,204 |
| Apr 8, 2026 | 44.00 | 43.62 | 40.60 | 42.80 | 42.80 | -2.73% | 4,997,073 |
| Apr 7, 2026 | 42.14 | 44.60 | 42.50 | 44.00 | 44.00 | 4.41% | 9,945,039 |
| Apr 6, 2026 | 41.50 | 42.58 | 41.42 | 42.14 | 42.14 | 1.54% | 2,420,580 |
| Apr 5, 2026 | 40.60 | 41.79 | 40.61 | 41.50 | 41.50 | 2.22% | 1,742,274 |
| Apr 2, 2026 | 40.44 | 41.08 | 40.45 | 40.60 | 40.60 | 0.40% | 1,498,777 |
| Apr 1, 2026 | 40.75 | 41.35 | 40.00 | 40.44 | 40.44 | -0.76% | 3,605,552 |
| Mar 31, 2026 | 39.90 | 40.86 | 39.02 | 40.75 | 40.75 | 2.13% | 2,910,693 |
| Mar 30, 2026 | 40.35 | 40.80 | 38.80 | 39.90 | 39.90 | -1.12% | 7,368,509 |
| Mar 29, 2026 | 41.98 | 42.69 | 40.32 | 40.35 | 40.35 | -3.88% | 8,145,697 |
| Mar 26, 2026 | 43.79 | 44.46 | 41.90 | 41.98 | 41.98 | -4.13% | 4,123,789 |
| Mar 25, 2026 | 45.52 | 45.99 | 43.50 | 43.79 | 43.79 | -3.80% | 2,543,047 |
| Mar 24, 2026 | 43.19 | 45.52 | 43.25 | 45.52 | 45.52 | 5.39% | 3,943,838 |
| Mar 18, 2026 | 42.88 | 43.62 | 42.80 | 43.19 | 43.19 | 0.72% | 1,606,900 |
| Mar 17, 2026 | 43.20 | 43.69 | 42.84 | 42.88 | 42.88 | -0.74% | 2,897,683 |
| Mar 16, 2026 | 44.63 | 45.08 | 42.84 | 43.20 | 43.20 | -3.20% | 2,336,611 |
| Mar 15, 2026 | 44.50 | 46.03 | 44.00 | 44.63 | 44.63 | 0.29% | 4,490,130 |
| Mar 12, 2026 | 43.51 | 45.40 | 43.63 | 44.50 | 44.50 | 2.28% | 5,133,142 |
| Mar 11, 2026 | 41.90 | 43.97 | 42.05 | 43.51 | 43.51 | 3.84% | 2,451,584 |
| Mar 10, 2026 | 43.30 | 42.51 | 40.76 | 41.90 | 41.90 | -3.23% | 2,443,190 |
| Mar 9, 2026 | 43.56 | 45.45 | 42.20 | 43.30 | 43.30 | -0.60% | 3,855,436 |
| Mar 8, 2026 | 39.65 | 45.00 | 42.00 | 43.56 | 43.56 | 9.86% | 7,071,815 |
| Mar 5, 2026 | 40.53 | 40.55 | 39.60 | 39.65 | 39.65 | -2.17% | 3,150,284 |
| Mar 4, 2026 | 38.50 | 42.00 | 39.11 | 40.53 | 40.53 | 5.27% | 8,394,686 |
| Mar 3, 2026 | 36.01 | 39.00 | 35.63 | 38.50 | 38.50 | 6.91% | 6,266,159 |
| Mar 2, 2026 | 36.00 | 36.51 | 35.61 | 36.01 | 36.01 | 0.03% | 1,607,829 |
| Mar 1, 2026 | 36.51 | 36.20 | 34.75 | 36.00 | 36.00 | -1.40% | 2,610,328 |
| 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 |