Skip to main content
Egyptian Media Production City (EGX:MPRC)
Egypt flag Egypt · Delayed Price · Currency is EGP
31.51
-0.38 (-1.19%)
At close: Apr 28, 2026

EGX:MPRC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202632.1032.4931.7131.8931.89-0.65%401,312
Apr 26, 202630.8832.1030.9132.1032.103.95%1,171,342
Apr 23, 202630.9031.4830.8030.8830.88-0.06%483,109
Apr 22, 202631.5031.6930.7130.9030.90-1.90%1,346,067
Apr 21, 202628.6031.7528.8331.5031.5010.14%3,523,408
Apr 20, 202628.8629.0028.4428.6028.60-0.90%405,018
Apr 19, 202628.6329.3028.6028.8628.860.80%281,250
Apr 16, 202629.1029.5028.6028.6328.63-1.62%283,841
Apr 15, 202628.5029.1828.4829.1029.102.11%621,251
Apr 14, 202628.9428.9928.4228.5028.50-1.52%290,897
Apr 9, 202629.4729.6128.8728.9428.94-1.80%416,863
Apr 8, 202628.7729.5028.8829.4729.472.43%545,107
Apr 7, 202628.8729.3028.5028.7728.77-0.35%338,285
Apr 6, 202629.2029.6928.7028.8728.87-1.13%462,754
Apr 5, 202627.9329.5128.1529.2029.204.55%858,113
Apr 2, 202627.9928.0827.5127.9327.93-0.21%334,436
Apr 1, 202628.6328.8027.8227.9927.99-2.24%737,582
Mar 31, 202628.6529.0028.5528.6328.63-0.07%232,548
Mar 30, 202628.9829.5028.5028.6528.65-1.14%859,711
Mar 29, 202628.5929.2328.5528.9828.981.36%732,874
Mar 26, 202629.2229.7528.5528.5928.59-2.16%520,406
Mar 25, 202627.4129.8027.4129.2229.226.60%2,134,007
Mar 24, 202626.8727.8826.9027.4127.412.01%458,505
Mar 18, 202626.6427.0026.7026.8726.870.86%144,527
Mar 17, 202626.4926.8626.1326.6426.640.57%135,080
Mar 16, 202626.3526.6925.8026.4926.490.53%140,993
Mar 15, 202626.4727.0026.2626.3526.35-0.45%182,486
Mar 12, 202626.5027.5026.4426.4726.47-0.11%338,450
Mar 11, 202625.5626.5025.6226.5026.503.68%328,068
Mar 10, 202625.5425.9725.5525.5625.560.08%217,876
Mar 9, 202625.4725.9525.4925.5425.540.27%186,451
Mar 8, 202625.7626.1825.3025.4725.47-1.13%159,203
Mar 5, 202625.2926.3825.3525.7625.761.86%255,929
Mar 4, 202625.6825.8624.6025.2925.29-1.52%176,723
Mar 3, 202625.5425.8324.6025.6825.680.55%160,328
Mar 2, 202625.7526.0025.1725.5425.54-0.82%164,267
Mar 1, 202626.6926.0524.0525.7525.75-3.52%274,689
Feb 26, 202625.9928.4625.5026.6926.692.69%291,959
Feb 25, 202627.1027.1025.8025.9925.99-4.10%229,771
Feb 24, 202627.0027.2026.9227.1027.100.37%208,108
Feb 23, 202626.7127.3626.7127.0027.001.09%186,256
Feb 22, 202627.9628.2726.6026.7126.71-4.47%588,557
Feb 19, 202628.5028.7827.9227.9627.96-1.89%293,799
Feb 18, 202628.4128.8528.1128.5028.500.32%644,980
Feb 17, 202627.4028.7527.3028.4128.413.69%1,258,688
Feb 16, 202627.5728.0827.3227.4027.40-0.62%659,234
Feb 15, 202627.2227.9427.2227.5727.571.29%667,231
Feb 12, 202627.0127.4526.9127.2227.220.78%281,755
Feb 11, 202627.0327.5027.0027.0127.01-0.07%626,311
Feb 10, 202627.2727.6826.9527.0327.03-0.88%469,495
Feb 9, 202626.6327.9026.5527.2727.272.40%1,586,014
Feb 8, 202626.2526.6726.3326.6326.631.45%203,895
Feb 5, 202626.3026.5826.0026.2526.25-0.19%398,895
Feb 4, 202626.8327.0026.0226.3026.30-1.98%290,691
Feb 3, 202626.5027.2926.5026.8326.831.25%434,028
Feb 2, 202625.8626.5925.8826.5026.502.47%301,942
Feb 1, 202626.0626.2025.5525.8625.86-0.77%146,233
Jan 28, 202626.0826.2825.4226.0626.06-0.08%211,656
Jan 27, 202626.4126.5525.2526.0826.08-1.25%143,607
Jan 26, 202626.4626.6426.3026.4126.41-0.19%313,822
Jan 25, 202626.2626.6826.3226.4626.460.76%471,781
Jan 22, 202625.4926.4525.6026.2626.263.02%834,520
Jan 21, 202625.5225.8325.4025.4925.49-0.12%347,793
Jan 20, 202625.4525.9825.5125.5225.520.28%554,200
Jan 19, 202625.0325.5425.1025.4525.451.68%277,523
Jan 18, 202624.7425.3024.9125.0325.031.17%205,722
Jan 15, 202624.7025.2224.6324.7424.740.16%377,415
Jan 14, 202625.2525.5024.4824.7024.70-2.18%904,226
Jan 13, 202626.3326.4825.2525.2525.25-4.10%1,100,363
Jan 12, 202627.9828.1426.2026.3326.33-5.90%2,810,778
Jan 11, 202627.9428.2527.7527.9827.980.14%142,597
Jan 8, 202628.0928.3927.8727.9427.94-0.53%196,583
Jan 6, 202627.9328.2027.7628.0928.090.57%90,271
Jan 5, 202628.3828.8927.7727.9327.93-1.59%225,018
Jan 4, 202628.5029.1328.3128.3828.38-0.42%325,402
Dec 31, 202528.9329.2128.5028.5028.50-1.49%245,835
Dec 30, 202528.9229.2528.9028.9328.930.03%139,945
Dec 29, 202528.9029.5728.8128.9228.920.07%504,452
Dec 28, 202528.0829.4928.0028.9028.902.92%600,487
Dec 25, 202528.1228.4028.0528.0828.08-0.14%76,033
Dec 24, 202527.9228.4027.9428.1228.120.72%123,914
Dec 23, 202527.9428.1527.7127.9227.92-0.07%210,879
Dec 22, 202527.6528.2027.8027.9427.941.05%137,062
Dec 21, 202528.2728.6027.5527.6527.65-2.19%349,628
Dec 18, 202528.6328.9028.2128.2728.27-1.26%228,851
Dec 17, 202528.9629.0528.5728.6328.63-1.14%153,926
Dec 16, 202528.9229.1628.7528.9628.960.14%438,207
Dec 15, 202529.0029.7028.8028.9228.92-0.28%1,166,845
Dec 14, 202527.5529.1327.5029.0029.005.26%1,907,204
Dec 11, 202527.9628.2827.5527.5527.55-1.47%555,073
Dec 10, 202527.9128.4527.9527.9627.960.18%498,662
Dec 9, 202528.1028.5627.9027.9127.91-0.68%842,711
Dec 8, 202526.8028.3327.0028.1028.104.85%2,092,430
Dec 7, 202526.3627.1626.5026.8026.801.67%1,144,913
Dec 4, 202527.0227.5726.3626.3626.36-2.44%880,652
Dec 3, 202526.8327.5926.6127.0227.020.71%1,161,585
Dec 2, 202526.7526.9726.5026.8326.830.30%214,447
Dec 1, 202526.4526.9026.3226.7526.751.13%208,465
Nov 30, 202526.5227.0026.2626.4526.45-0.26%436,038
Nov 27, 202527.5127.9826.4126.5226.52-3.60%563,769