Egyptian Media Production City (EGX:MPRC)
Egypt
· Delayed Price · Currency is EGP 26.36
-0.66 (-2.44%)
At close: Dec 4, 2025
EGX:MPRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.02 | 27.57 | 26.36 | 26.36 | 26.36 | -2.44% | 880,652 |
| Dec 3, 2025 | 26.83 | 27.59 | 26.61 | 27.02 | 27.02 | 0.71% | 1,161,585 |
| Dec 2, 2025 | 26.75 | 26.97 | 26.50 | 26.83 | 26.83 | 0.30% | 214,447 |
| Dec 1, 2025 | 26.45 | 26.90 | 26.32 | 26.75 | 26.75 | 1.13% | 208,465 |
| Nov 30, 2025 | 26.52 | 27.00 | 26.26 | 26.45 | 26.45 | -0.26% | 436,038 |
| Nov 27, 2025 | 27.51 | 27.98 | 26.41 | 26.52 | 26.52 | -3.60% | 563,769 |
| Nov 26, 2025 | 27.89 | 28.20 | 27.36 | 27.51 | 27.51 | -1.36% | 232,289 |
| Nov 25, 2025 | 28.14 | 28.69 | 27.81 | 27.89 | 27.89 | -0.89% | 377,700 |
| Nov 24, 2025 | 28.60 | 28.75 | 28.02 | 28.14 | 28.14 | -1.61% | 535,349 |
| Nov 23, 2025 | 28.90 | 29.39 | 28.54 | 28.60 | 28.60 | -1.04% | 269,484 |
| Nov 20, 2025 | 29.10 | 29.59 | 28.80 | 28.90 | 28.90 | -0.69% | 264,922 |
| Nov 19, 2025 | 29.13 | 29.60 | 28.80 | 29.10 | 29.10 | -0.10% | 224,528 |
| Nov 18, 2025 | 29.61 | 29.93 | 29.10 | 29.13 | 29.13 | -1.62% | 289,514 |
| Nov 17, 2025 | 30.00 | 30.80 | 29.53 | 29.61 | 29.61 | -1.30% | 977,454 |
| Nov 16, 2025 | 28.87 | 30.01 | 28.94 | 30.00 | 30.00 | 3.91% | 1,542,063 |
| Nov 13, 2025 | 28.12 | 29.25 | 28.15 | 28.87 | 28.87 | 2.67% | 903,513 |
| Nov 12, 2025 | 28.46 | 28.80 | 28.07 | 28.12 | 28.12 | -1.19% | 310,181 |
| Nov 11, 2025 | 29.00 | 29.19 | 28.11 | 28.46 | 28.46 | -1.86% | 496,151 |
| Nov 10, 2025 | 28.86 | 29.09 | 28.68 | 29.00 | 29.00 | 0.49% | 332,108 |
| Nov 9, 2025 | 29.38 | 29.59 | 28.84 | 28.86 | 28.86 | -1.77% | 468,109 |
| Nov 6, 2025 | 29.33 | 30.48 | 28.89 | 29.38 | 29.38 | 0.17% | 1,136,476 |
| Nov 5, 2025 | 30.60 | 31.24 | 29.33 | 29.33 | 29.33 | -4.15% | 2,383,706 |
| Nov 4, 2025 | 29.50 | 30.90 | 29.63 | 30.60 | 30.60 | 3.73% | 1,393,959 |
| Nov 3, 2025 | 29.30 | 29.69 | 29.30 | 29.50 | 29.50 | 0.68% | 242,393 |
| Nov 2, 2025 | 29.27 | 29.90 | 29.30 | 29.30 | 29.30 | 0.10% | 405,581 |
| Oct 30, 2025 | 29.54 | 29.93 | 29.12 | 29.27 | 29.27 | -0.91% | 198,300 |
| Oct 29, 2025 | 29.67 | 29.94 | 29.51 | 29.54 | 29.54 | -0.44% | 133,134 |
| Oct 28, 2025 | 30.17 | 30.35 | 27.65 | 29.67 | 29.67 | -1.66% | 475,131 |
| Oct 27, 2025 | 30.40 | 30.80 | 30.15 | 30.17 | 30.17 | -0.76% | 229,826 |
| Oct 26, 2025 | 30.50 | 30.93 | 30.26 | 30.40 | 30.40 | -0.33% | 530,105 |
| Oct 23, 2025 | 30.60 | 30.97 | 30.22 | 30.50 | 30.50 | -0.33% | 321,767 |
| Oct 22, 2025 | 30.24 | 31.47 | 29.85 | 30.60 | 30.60 | 1.19% | 1,381,735 |
| Oct 21, 2025 | 31.49 | 31.43 | 29.53 | 30.24 | 30.24 | -3.97% | 1,322,923 |
| Oct 20, 2025 | 32.00 | 32.25 | 25.65 | 31.49 | 31.49 | -1.59% | 798,867 |
| Oct 19, 2025 | 31.47 | 32.15 | 31.11 | 32.00 | 32.00 | 1.68% | 1,578,325 |
| Oct 16, 2025 | 31.60 | 32.13 | 31.42 | 31.47 | 31.47 | -0.41% | 795,645 |
| Oct 15, 2025 | 31.67 | 32.00 | 31.45 | 31.60 | 31.60 | -0.22% | 351,298 |
| Oct 14, 2025 | 31.61 | 32.35 | 31.62 | 31.67 | 31.67 | 0.19% | 721,325 |
| Oct 13, 2025 | 31.80 | 32.18 | 31.33 | 31.61 | 31.61 | -0.60% | 607,168 |
| Oct 12, 2025 | 33.80 | 33.90 | 31.80 | 31.80 | 31.80 | -5.92% | 1,263,821 |
| Oct 8, 2025 | 33.77 | 34.90 | 33.78 | 33.80 | 33.80 | 0.09% | 1,111,837 |
| Oct 7, 2025 | 34.90 | 35.20 | 33.70 | 33.77 | 33.77 | -3.24% | 572,762 |
| Oct 6, 2025 | 35.62 | 35.80 | 34.86 | 34.90 | 34.90 | -2.02% | 397,103 |
| Oct 5, 2025 | 35.57 | 36.00 | 34.55 | 35.62 | 35.62 | 0.14% | 1,123,258 |
| Oct 2, 2025 | 35.48 | 36.00 | 35.13 | 35.57 | 35.57 | 0.25% | 460,790 |
| Oct 1, 2025 | 34.42 | 35.50 | 34.26 | 35.48 | 35.48 | 3.08% | 1,228,562 |
| Sep 30, 2025 | 33.89 | 34.50 | 33.60 | 34.42 | 34.42 | 1.56% | 538,761 |
| Sep 29, 2025 | 34.04 | 34.36 | 33.25 | 33.89 | 33.89 | -0.44% | 1,504,842 |
| Sep 28, 2025 | 33.83 | 34.29 | 33.45 | 34.04 | 34.04 | 0.62% | 293,575 |
| Sep 25, 2025 | 32.81 | 33.85 | 32.90 | 33.83 | 33.83 | 3.11% | 321,235 |
| Sep 24, 2025 | 32.99 | 33.49 | 32.27 | 32.81 | 32.81 | -0.55% | 332,412 |
| Sep 23, 2025 | 33.40 | 33.39 | 32.55 | 32.99 | 32.99 | -1.23% | 161,940 |
| Sep 22, 2025 | 33.02 | 33.50 | 31.87 | 33.40 | 33.40 | 1.15% | 350,452 |
| Sep 21, 2025 | 34.68 | 34.69 | 32.85 | 33.02 | 33.02 | -4.79% | 468,097 |
| Sep 18, 2025 | 34.50 | 34.80 | 33.70 | 34.68 | 34.68 | 0.52% | 370,094 |
| Sep 17, 2025 | 33.98 | 34.75 | 33.52 | 34.50 | 34.50 | 1.53% | 318,511 |
| Sep 16, 2025 | 35.20 | 35.45 | 33.80 | 33.98 | 33.98 | -3.47% | 415,773 |
| Sep 15, 2025 | 36.01 | 36.24 | 35.11 | 35.20 | 35.20 | -2.25% | 470,227 |
| Sep 14, 2025 | 36.25 | 37.19 | 35.52 | 36.01 | 36.01 | -0.66% | 1,294,928 |
| Sep 11, 2025 | 35.30 | 36.25 | 35.30 | 36.25 | 36.25 | 2.69% | 2,065,585 |
| Sep 10, 2025 | 34.10 | 35.60 | 33.30 | 35.30 | 35.30 | 3.52% | 2,072,117 |
| Sep 9, 2025 | 34.40 | 34.70 | 34.07 | 34.10 | 34.10 | -0.87% | 197,179 |
| Sep 8, 2025 | 34.68 | 34.80 | 34.08 | 34.40 | 34.40 | -0.81% | 633,053 |
| Sep 7, 2025 | 34.79 | 34.93 | 34.12 | 34.68 | 34.68 | -0.32% | 770,529 |
| Sep 3, 2025 | 34.00 | 35.05 | 33.92 | 34.79 | 34.79 | 2.32% | 884,890 |
| Sep 2, 2025 | 34.00 | 34.69 | 33.76 | 34.00 | 34.00 | - | 648,878 |
| Sep 1, 2025 | 33.78 | 34.04 | 32.60 | 34.00 | 34.00 | 0.65% | 354,002 |
| Aug 31, 2025 | 33.21 | 34.17 | 33.16 | 33.78 | 33.78 | 1.72% | 933,231 |
| Aug 28, 2025 | 33.00 | 33.63 | 33.00 | 33.21 | 33.21 | 0.64% | 588,884 |
| Aug 27, 2025 | 33.18 | 33.60 | 32.88 | 33.00 | 33.00 | -0.54% | 395,690 |
| Aug 26, 2025 | 34.00 | 34.30 | 32.90 | 33.18 | 33.18 | -2.41% | 508,770 |
| Aug 25, 2025 | 34.00 | 34.68 | 33.91 | 34.00 | 34.00 | - | 400,774 |
| Aug 24, 2025 | 35.00 | 35.00 | 33.50 | 34.00 | 34.00 | -2.86% | 740,882 |
| Aug 21, 2025 | 34.88 | 35.00 | 34.00 | 35.00 | 35.00 | 0.34% | 811,849 |
| Aug 20, 2025 | 35.15 | 35.84 | 34.40 | 34.88 | 34.88 | -0.77% | 640,101 |
| Aug 19, 2025 | 35.50 | 35.80 | 34.87 | 35.15 | 35.15 | -0.99% | 832,960 |
| Aug 18, 2025 | 34.44 | 36.00 | 34.59 | 35.50 | 35.50 | 3.08% | 4,127,048 |
| Aug 17, 2025 | 33.30 | 34.74 | 33.03 | 34.44 | 34.44 | 3.42% | 1,465,576 |
| Aug 14, 2025 | 34.03 | 34.18 | 33.30 | 33.30 | 33.30 | -2.15% | 281,002 |
| Aug 13, 2025 | 33.68 | 34.33 | 33.56 | 34.03 | 34.03 | 1.04% | 444,089 |
| Aug 12, 2025 | 34.67 | 34.70 | 33.65 | 33.68 | 33.68 | -2.86% | 425,230 |
| Aug 11, 2025 | 34.70 | 35.34 | 34.00 | 34.67 | 34.67 | -0.09% | 855,417 |
| Aug 10, 2025 | 35.25 | 35.20 | 34.00 | 34.70 | 34.70 | -1.56% | 1,857,186 |
| Aug 7, 2025 | 35.49 | 36.30 | 35.21 | 35.25 | 35.25 | -0.68% | 1,178,402 |
| Aug 6, 2025 | 34.25 | 35.72 | 34.03 | 35.49 | 35.49 | 3.62% | 2,307,834 |
| Aug 5, 2025 | 33.70 | 34.35 | 33.62 | 34.25 | 34.25 | 1.63% | 930,578 |
| Aug 4, 2025 | 34.16 | 34.70 | 33.61 | 33.70 | 33.70 | -1.35% | 1,081,664 |
| Aug 3, 2025 | 33.20 | 34.40 | 33.30 | 34.16 | 34.16 | 2.89% | 2,105,038 |
| Jul 31, 2025 | 32.00 | 33.30 | 31.51 | 33.20 | 33.20 | 3.75% | 567,887 |
| Jul 30, 2025 | 31.75 | 32.00 | 31.30 | 32.00 | 32.00 | 0.79% | 252,178 |
| Jul 29, 2025 | 32.85 | 32.51 | 31.21 | 31.75 | 31.75 | -3.35% | 611,558 |
| Jul 28, 2025 | 32.86 | 32.89 | 32.25 | 32.85 | 32.35 | -0.03% | 527,363 |
| Jul 27, 2025 | 33.93 | 34.17 | 32.26 | 32.86 | 32.36 | -3.15% | 859,660 |
| Jul 23, 2025 | 33.98 | 34.88 | 33.60 | 33.93 | 33.41 | -0.15% | 480,774 |
| Jul 22, 2025 | 33.50 | 34.45 | 33.26 | 33.98 | 33.46 | 1.43% | 1,001,246 |
| Jul 21, 2025 | 33.50 | 34.23 | 33.25 | 33.50 | 32.99 | - | 1,212,836 |
| Jul 20, 2025 | 32.95 | 33.99 | 31.51 | 33.50 | 32.99 | 1.67% | 1,774,515 |
| Jul 17, 2025 | 33.12 | 33.54 | 31.77 | 32.95 | 32.45 | -0.51% | 1,170,497 |
| Jul 16, 2025 | 34.00 | 34.36 | 33.02 | 33.12 | 32.62 | -2.59% | 554,376 |
| Jul 15, 2025 | 34.00 | 34.88 | 33.85 | 34.00 | 33.48 | - | 1,695,599 |