Skip to main content
Misr Hotels Company (EGX:MHOT)
Egypt flag Egypt · Delayed Price · Currency is EGP
23.86
-0.08 (-0.33%)
At close: Mar 8, 2026

Misr Hotels Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 202623.9424.0823.6523.8623.86-0.33%31,392
Mar 5, 202623.5324.3723.5523.9423.941.74%41,847
Mar 4, 202623.8024.4523.4323.5323.53-1.13%94,334
Mar 3, 202623.8724.0023.0323.8023.80-0.29%56,993
Mar 2, 202622.7624.3122.9323.8723.874.88%67,096
Mar 1, 202623.4922.9822.1022.7622.76-3.11%35,283
Feb 26, 202623.6423.9023.2723.4923.49-0.63%17,553
Feb 25, 202623.9024.0023.5023.6423.64-1.09%25,988
Feb 24, 202624.0524.2923.8023.9023.90-0.62%61,582
Feb 23, 202624.3224.4922.0624.0524.05-1.11%76,825
Feb 22, 202624.5924.8724.2524.3224.32-1.10%36,618
Feb 19, 202624.8325.1024.5224.5924.59-0.97%32,785
Feb 18, 202624.6125.0024.6124.8324.830.89%72,602
Feb 17, 202624.8525.1324.5224.6124.61-0.97%61,950
Feb 16, 202624.4525.4924.4724.8524.851.64%189,858
Feb 15, 202624.4124.5924.4124.4524.450.16%53,325
Feb 12, 202624.4024.5824.3824.4124.410.04%107,818
Feb 11, 202624.4824.6324.3724.4024.40-0.33%85,783
Feb 10, 202624.3924.8024.4024.4824.480.37%81,485
Feb 9, 202624.5524.7924.3724.3924.39-0.65%241,896
Feb 8, 202624.4924.6424.4024.5524.550.24%120,651
Feb 5, 202624.4324.6424.4024.4924.490.25%74,467
Feb 4, 202624.3224.7124.3924.4324.430.45%107,034
Feb 3, 202624.2524.6524.2624.3224.320.29%105,068
Feb 2, 202624.4524.7724.1624.2524.25-0.82%186,014
Feb 1, 202624.3924.8924.2124.4524.450.25%70,623
Jan 28, 202624.5824.8424.3024.3924.39-0.77%73,824
Jan 27, 202624.7124.9724.5224.5824.58-0.53%52,631
Jan 26, 202625.0025.2424.7024.7124.71-1.16%103,877
Jan 25, 202625.1025.4724.9525.0025.00-0.40%80,122
Jan 22, 202625.0125.3025.0525.1025.100.36%35,306
Jan 21, 202624.9525.2424.8525.0125.010.24%59,808
Jan 20, 202625.0025.3524.8524.9524.95-0.20%47,016
Jan 19, 202624.6325.1524.6725.0025.001.50%18,347
Jan 18, 202624.6324.9724.6124.6324.63-9,459
Jan 15, 202624.2924.8724.4124.6324.631.40%26,455
Jan 14, 202624.9525.3224.0024.2924.29-2.65%99,498
Jan 13, 202625.2325.4024.8224.9524.95-1.11%39,150
Jan 12, 202625.5025.7225.2025.2325.23-1.06%38,402
Jan 11, 202625.3026.1725.4225.5025.500.79%176,442
Jan 8, 202625.3025.7525.2525.3025.30-63,985
Jan 6, 202625.4825.7025.1725.3025.30-0.71%92,650
Jan 5, 202625.8225.9725.4125.4825.48-1.32%51,077
Jan 4, 202625.7426.0025.6125.8225.820.31%20,856
Dec 31, 202525.8226.0025.5425.7425.74-0.31%17,170
Dec 30, 202526.0326.1425.7025.8225.82-0.81%41,304
Dec 29, 202526.0426.2026.0026.0326.03-0.04%49,669
Dec 28, 202525.8126.1925.7526.0426.040.89%73,278
Dec 25, 202525.8026.0825.7025.8125.810.04%53,140
Dec 24, 202526.0026.2525.6025.8025.80-0.77%103,035
Dec 23, 202525.5026.0525.4526.0026.001.96%96,919
Dec 22, 202525.9226.3525.4625.5025.50-1.62%127,476
Dec 21, 202526.0326.5625.8025.9225.92-0.42%112,631
Dec 18, 202526.4326.7026.0026.0326.03-1.51%99,276
Dec 17, 202527.0027.3426.3826.4326.43-2.11%126,129
Dec 16, 202525.5327.7026.0527.0027.005.76%929,049
Dec 15, 202525.3826.0025.2025.5325.530.59%134,050
Dec 14, 202525.3825.5925.2525.3825.38-55,091
Dec 11, 202525.5425.8025.2725.3825.38-0.63%65,527
Dec 10, 202525.7226.0025.5025.5425.54-0.70%78,082
Dec 9, 202524.8326.5025.7025.7225.723.58%399,082
Dec 8, 202524.8124.9724.7024.8324.830.08%36,161
Dec 7, 202524.8024.9724.7224.8124.810.04%25,660
Dec 4, 202524.7425.0024.7024.8024.800.24%43,829
Dec 3, 202524.8025.0024.6624.7424.74-0.24%51,959
Dec 2, 202524.9925.1624.8024.8024.80-0.76%59,754
Dec 1, 202525.0725.3924.8924.9924.99-0.32%40,762
Nov 30, 202525.2025.5025.0425.0725.07-0.52%135,071
Nov 27, 202525.3025.5825.1525.2025.20-0.40%30,333
Nov 26, 202525.1525.4425.0425.3025.300.60%39,169
Nov 25, 202525.1825.6825.0325.1525.15-0.12%55,315
Nov 24, 202525.4925.6825.1125.1825.18-1.22%50,839
Nov 23, 202525.4325.7225.3525.4925.490.24%55,006
Nov 20, 202525.2925.6025.1625.4325.430.55%70,469
Nov 19, 202525.3325.5425.2325.2925.29-0.16%32,364
Nov 18, 202525.2125.4825.2025.3325.330.48%28,474
Nov 17, 202525.6725.7525.1625.2125.21-1.79%222,273
Nov 16, 202525.5525.7525.3025.6725.670.47%70,514
Nov 13, 202525.5225.8325.3025.5525.550.12%53,552
Nov 12, 202525.5725.9325.4725.5225.52-0.20%44,200
Nov 11, 202525.9026.1425.5025.5725.57-1.27%78,224
Nov 10, 202525.9926.1925.4025.9025.90-0.35%77,475
Nov 9, 202525.9626.2825.9125.9925.990.12%71,088
Nov 6, 202526.0226.3725.7025.9625.96-0.23%65,331
Nov 5, 202526.3626.7925.9926.0226.02-1.29%165,677
Nov 4, 202526.2726.7926.1026.3626.360.34%171,424
Nov 3, 202526.0027.2026.0226.2726.271.04%257,734
Nov 2, 202526.2026.5025.9026.0026.00-0.76%70,614
Oct 30, 202526.0526.4026.0026.2026.200.58%158,800
Oct 29, 202525.5626.1325.5626.0526.051.92%137,374
Oct 28, 202525.9626.1725.5125.5625.56-1.54%39,905
Oct 27, 202526.0326.4025.9025.9625.96-0.27%106,675
Oct 26, 202525.3726.4925.4126.0326.032.60%438,337
Oct 23, 202525.1325.6925.3525.3725.370.96%90,179
Oct 22, 202525.6225.9025.0025.1325.13-1.91%106,058
Oct 21, 202525.4626.0025.4925.6225.620.63%179,272
Oct 20, 202525.4525.6025.2625.4625.460.04%168,469
Oct 19, 202525.1525.4825.2125.4525.451.19%93,269
Oct 16, 202525.2025.3024.9125.1525.15-0.20%247,530
Oct 15, 202525.0025.4624.8125.2025.200.80%74,803