Memphis Pharmaceuticals & Chemical Industries (EGX:MPCI)
Egypt
· Delayed Price · Currency is EGP 146.78
+0.28 (0.19%)
At close: Mar 5, 2026
EGX:MPCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 146.50 | 148.30 | 146.50 | 146.78 | 146.78 | 0.19% | 361,426 |
| Mar 4, 2026 | 143.61 | 147.60 | 142.30 | 146.50 | 146.50 | 2.01% | 487,863 |
| Mar 3, 2026 | 145.00 | 146.70 | 141.31 | 143.61 | 143.61 | -0.96% | 82,538 |
| Mar 2, 2026 | 143.74 | 145.80 | 142.01 | 145.00 | 145.00 | 0.88% | 177,641 |
| Mar 1, 2026 | 143.88 | 145.00 | 135.00 | 143.74 | 143.74 | -0.10% | 268,180 |
| Feb 26, 2026 | 144.08 | 147.25 | 142.55 | 143.88 | 143.88 | -0.14% | 410,989 |
| Feb 25, 2026 | 147.54 | 150.00 | 143.80 | 144.08 | 144.08 | -2.35% | 130,699 |
| Feb 24, 2026 | 147.99 | 150.22 | 145.25 | 147.54 | 147.54 | -0.30% | 248,489 |
| Feb 23, 2026 | 144.33 | 150.00 | 142.00 | 147.99 | 147.99 | 2.54% | 337,133 |
| Feb 22, 2026 | 147.90 | 147.70 | 141.25 | 144.33 | 144.33 | -2.41% | 127,786 |
| Feb 19, 2026 | 153.38 | 154.80 | 147.80 | 147.90 | 147.90 | -3.57% | 218,185 |
| Feb 18, 2026 | 153.13 | 156.88 | 153.10 | 153.38 | 153.38 | 0.16% | 119,393 |
| Feb 17, 2026 | 154.26 | 157.00 | 151.77 | 153.13 | 153.13 | -0.73% | 515,318 |
| Feb 16, 2026 | 154.50 | 157.97 | 153.76 | 154.26 | 154.26 | -0.16% | 455,477 |
| Feb 15, 2026 | 150.85 | 155.50 | 151.25 | 154.50 | 154.50 | 2.42% | 217,163 |
| Feb 12, 2026 | 145.51 | 153.00 | 145.55 | 150.85 | 150.85 | 3.67% | 312,653 |
| Feb 11, 2026 | 151.12 | 152.00 | 140.20 | 145.51 | 145.51 | -3.71% | 355,049 |
| Feb 10, 2026 | 151.57 | 154.00 | 150.61 | 151.12 | 151.12 | -0.30% | 432,590 |
| Feb 9, 2026 | 152.01 | 153.43 | 150.48 | 151.57 | 151.57 | -0.29% | 406,523 |
| Feb 8, 2026 | 153.50 | 157.75 | 150.66 | 152.01 | 152.01 | -0.97% | 226,039 |
| Feb 5, 2026 | 158.00 | 159.95 | 153.00 | 153.50 | 153.50 | -2.85% | 417,804 |
| Feb 4, 2026 | 153.04 | 164.00 | 153.33 | 158.00 | 158.00 | 3.24% | 752,918 |
| Feb 3, 2026 | 149.02 | 154.00 | 147.65 | 153.04 | 153.04 | 2.70% | 664,641 |
| Feb 2, 2026 | 148.50 | 155.00 | 146.03 | 149.02 | 149.02 | 0.35% | 763,368 |
| Feb 1, 2026 | 130.14 | 148.90 | 130.00 | 148.50 | 148.50 | 14.11% | 1,257,565 |
| Jan 28, 2026 | 133.00 | 134.00 | 130.01 | 130.14 | 130.14 | -2.15% | 262,523 |
| Jan 27, 2026 | 135.17 | 136.45 | 132.52 | 133.00 | 133.00 | -1.61% | 611,334 |
| Jan 26, 2026 | 136.90 | 138.45 | 134.65 | 135.17 | 135.17 | -1.26% | 417,046 |
| Jan 25, 2026 | 140.80 | 142.00 | 136.48 | 136.90 | 136.90 | -2.77% | 448,833 |
| Jan 22, 2026 | 140.01 | 142.01 | 140.07 | 140.80 | 140.80 | 0.56% | 145,567 |
| Jan 21, 2026 | 140.99 | 143.44 | 139.80 | 140.01 | 140.01 | -0.70% | 610,311 |
| Jan 20, 2026 | 143.50 | 145.99 | 140.50 | 140.99 | 140.99 | -1.75% | 357,633 |
| Jan 19, 2026 | 139.99 | 143.50 | 140.18 | 143.50 | 143.50 | 2.51% | 301,634 |
| Jan 18, 2026 | 138.93 | 141.50 | 139.01 | 139.99 | 139.99 | 0.76% | 68,467 |
| Jan 15, 2026 | 141.03 | 144.00 | 138.50 | 138.93 | 138.93 | -1.49% | 164,121 |
| Jan 14, 2026 | 143.30 | 144.00 | 140.01 | 141.03 | 141.03 | -1.58% | 147,519 |
| Jan 13, 2026 | 146.00 | 147.90 | 143.26 | 143.30 | 143.30 | -1.85% | 738,430 |
| Jan 12, 2026 | 147.04 | 149.50 | 145.76 | 146.00 | 146.00 | -0.71% | 435,212 |
| Jan 11, 2026 | 148.97 | 151.50 | 145.62 | 147.04 | 147.04 | -1.30% | 216,559 |
| Jan 8, 2026 | 151.00 | 153.94 | 148.80 | 148.97 | 148.97 | -1.34% | 219,736 |
| Jan 6, 2026 | 150.51 | 153.40 | 150.31 | 151.00 | 151.00 | 0.33% | 726,577 |
| Jan 5, 2026 | 154.06 | 155.50 | 150.22 | 150.51 | 150.51 | -2.30% | 338,133 |
| Jan 4, 2026 | 156.20 | 157.94 | 154.00 | 154.06 | 154.06 | -1.37% | 168,032 |
| Dec 31, 2025 | 161.00 | 162.00 | 156.20 | 156.20 | 156.20 | -2.98% | 466,417 |
| Dec 30, 2025 | 160.32 | 166.00 | 160.01 | 161.00 | 161.00 | 0.42% | 936,089 |
| Dec 29, 2025 | 156.00 | 160.32 | 156.10 | 160.32 | 160.32 | 2.77% | 404,028 |
| Dec 28, 2025 | 156.69 | 158.92 | 155.90 | 156.00 | 156.00 | -0.44% | 170,618 |
| Dec 25, 2025 | 155.82 | 159.49 | 155.85 | 156.69 | 156.69 | 0.56% | 411,079 |
| Dec 24, 2025 | 155.77 | 158.00 | 155.73 | 155.82 | 155.82 | 0.03% | 272,232 |
| Dec 23, 2025 | 155.54 | 159.00 | 155.60 | 155.77 | 155.77 | 0.15% | 456,606 |
| Dec 22, 2025 | 154.92 | 161.50 | 154.50 | 155.54 | 155.54 | 0.40% | 508,982 |
| Dec 21, 2025 | 159.68 | 160.60 | 154.50 | 154.92 | 154.92 | -2.98% | 361,775 |
| Dec 18, 2025 | 164.62 | 164.99 | 159.08 | 159.68 | 159.68 | -3.00% | 353,892 |
| Dec 17, 2025 | 167.42 | 168.50 | 164.00 | 164.62 | 164.62 | -1.67% | 121,926 |
| Dec 16, 2025 | 167.13 | 169.97 | 167.17 | 167.42 | 167.42 | 0.17% | 78,731 |
| Dec 15, 2025 | 167.57 | 173.00 | 167.01 | 167.13 | 167.13 | -0.26% | 692,139 |
| Dec 14, 2025 | 169.00 | 171.80 | 167.25 | 167.57 | 167.57 | -0.85% | 483,180 |
| Dec 11, 2025 | 172.99 | 175.00 | 168.63 | 169.00 | 169.00 | -2.31% | 214,781 |
| Dec 10, 2025 | 167.97 | 175.20 | 169.00 | 172.99 | 172.99 | 2.99% | 303,050 |
| Dec 9, 2025 | 167.61 | 169.15 | 167.51 | 167.97 | 167.97 | 0.21% | 245,850 |
| Dec 8, 2025 | 167.10 | 168.90 | 167.11 | 167.61 | 167.61 | 0.31% | 166,965 |
| Dec 7, 2025 | 168.11 | 169.90 | 166.56 | 167.10 | 167.10 | -0.60% | 362,374 |
| Dec 4, 2025 | 172.10 | 173.90 | 168.00 | 168.11 | 168.11 | -2.32% | 444,492 |
| Dec 3, 2025 | 173.00 | 175.74 | 172.07 | 172.10 | 172.10 | -0.52% | 282,845 |
| Dec 2, 2025 | 169.25 | 173.50 | 168.50 | 173.00 | 173.00 | 2.22% | 390,967 |
| Dec 1, 2025 | 167.00 | 177.00 | 166.26 | 169.25 | 169.25 | 1.35% | 215,079 |
| Nov 30, 2025 | 168.14 | 169.97 | 165.90 | 167.00 | 167.00 | -0.68% | 390,448 |
| Nov 27, 2025 | 170.76 | 171.77 | 163.22 | 168.14 | 168.14 | -1.53% | 488,710 |
| Nov 26, 2025 | 175.98 | 179.85 | 170.10 | 170.76 | 170.76 | -2.97% | 414,753 |
| Nov 25, 2025 | 180.00 | 182.90 | 175.00 | 175.98 | 175.98 | -2.23% | 346,661 |
| Nov 24, 2025 | 182.76 | 187.95 | 180.00 | 180.00 | 180.00 | -1.51% | 163,970 |
| Nov 23, 2025 | 180.60 | 184.83 | 179.75 | 182.76 | 182.76 | 1.20% | 80,123 |
| Nov 20, 2025 | 178.95 | 185.40 | 179.00 | 180.60 | 180.60 | 0.92% | 529,651 |
| Nov 19, 2025 | 178.05 | 180.01 | 176.50 | 178.95 | 178.95 | 0.51% | 243,058 |
| Nov 18, 2025 | 181.01 | 183.95 | 177.00 | 178.05 | 178.05 | -1.64% | 410,887 |
| Nov 17, 2025 | 185.10 | 188.90 | 180.11 | 181.01 | 181.01 | -2.21% | 138,274 |
| Nov 16, 2025 | 192.00 | 195.00 | 185.10 | 185.10 | 185.10 | -3.59% | 290,502 |
| Nov 13, 2025 | 191.10 | 199.50 | 191.00 | 192.00 | 192.00 | 0.47% | 510,255 |
| Nov 12, 2025 | 197.00 | 199.40 | 190.00 | 191.10 | 191.10 | -2.99% | 189,294 |
| Nov 11, 2025 | 192.01 | 204.00 | 192.55 | 197.00 | 197.00 | 2.60% | 618,376 |
| Nov 10, 2025 | 181.22 | 197.90 | 181.50 | 192.01 | 192.01 | 5.95% | 561,660 |
| Nov 9, 2025 | 175.00 | 183.97 | 175.05 | 181.22 | 181.22 | 3.55% | 314,372 |
| Nov 6, 2025 | 180.01 | 183.70 | 172.00 | 175.00 | 175.00 | -2.78% | 344,356 |
| Nov 5, 2025 | 181.10 | 186.00 | 178.15 | 180.01 | 180.01 | -0.60% | 161,048 |
| Nov 4, 2025 | 184.10 | 189.99 | 181.10 | 181.10 | 181.10 | -1.63% | 566,409 |
| Nov 3, 2025 | 176.99 | 192.01 | 178.00 | 184.10 | 184.10 | 4.02% | 430,655 |
| Nov 2, 2025 | 183.25 | 188.50 | 174.00 | 176.99 | 176.99 | -3.42% | 212,707 |
| Oct 30, 2025 | 187.50 | 195.90 | 182.00 | 183.25 | 183.25 | -2.27% | 481,008 |
| Oct 29, 2025 | 198.00 | 201.00 | 181.00 | 187.50 | 187.50 | -5.30% | 397,915 |
| Oct 28, 2025 | 210.01 | 214.88 | 196.00 | 198.00 | 198.00 | -5.72% | 252,168 |
| Oct 27, 2025 | 223.00 | 220.00 | 201.00 | 210.01 | 210.01 | -5.83% | 506,191 |
| Oct 26, 2025 | 219.01 | 229.99 | 220.00 | 223.00 | 209.81 | 1.82% | 131,113 |
| Oct 23, 2025 | 216.05 | 228.00 | 216.88 | 219.01 | 206.06 | 1.37% | 407,628 |
| Oct 22, 2025 | 226.84 | 230.00 | 212.00 | 216.05 | 203.27 | -4.76% | 126,307 |
| Oct 21, 2025 | 214.01 | 232.95 | 215.10 | 226.84 | 213.43 | 6.00% | 365,227 |
| Oct 20, 2025 | 191.00 | 227.00 | 191.02 | 214.01 | 201.35 | 12.05% | 577,555 |
| Oct 19, 2025 | 184.00 | 191.00 | 183.51 | 191.00 | 179.71 | 3.80% | 178,505 |
| Oct 16, 2025 | 186.81 | 191.90 | 180.11 | 184.00 | 173.12 | -1.50% | 99,010 |
| Oct 15, 2025 | 177.21 | 186.90 | 178.01 | 186.81 | 175.76 | 5.42% | 443,411 |
| Oct 14, 2025 | 169.99 | 179.80 | 170.07 | 177.21 | 166.73 | 4.25% | 193,903 |