Skip to main content
MM Group for Industry and International Trade S.A.E. (EGX:MTIE)
Egypt flag Egypt · Delayed Price · Currency is EGP
6.95
+0.04 (0.58%)
At close: Dec 4, 2025

EGX:MTIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20256.917.096.906.956.950.58%5,166,113
Dec 3, 20256.907.006.906.916.910.14%2,378,949
Dec 2, 20256.947.036.736.906.90-0.58%3,199,594
Dec 1, 20257.037.116.926.946.94-1.28%1,879,576
Nov 30, 20257.017.076.987.037.030.29%1,272,436
Nov 27, 20257.037.097.017.017.01-0.28%639,389
Nov 26, 20257.047.187.017.037.03-0.14%1,357,659
Nov 25, 20257.037.207.007.047.040.14%1,004,565
Nov 24, 20257.057.107.007.037.03-0.28%1,296,816
Nov 23, 20257.107.197.057.057.05-0.70%612,564
Nov 20, 20257.227.287.107.107.10-1.66%1,062,725
Nov 19, 20257.227.277.127.227.22-550,000
Nov 18, 20257.307.387.217.227.22-1.10%909,770
Nov 17, 20257.367.577.307.307.30-0.82%5,096,791
Nov 16, 20257.307.447.307.367.360.82%1,458,757
Nov 13, 20257.207.307.217.307.301.39%1,381,281
Nov 12, 20257.127.207.087.207.201.12%688,836
Nov 11, 20257.227.267.127.127.12-1.39%1,105,569
Nov 10, 20257.197.327.157.227.220.42%2,638,874
Nov 9, 20257.107.267.157.197.191.27%916,943
Nov 6, 20257.127.277.107.107.10-0.28%2,068,022
Nov 5, 20257.307.347.007.127.12-2.47%2,881,539
Nov 4, 20257.377.437.277.307.30-0.95%2,397,603
Nov 3, 20257.357.377.187.377.370.27%2,238,162
Nov 2, 20257.347.397.277.357.350.14%1,597,634
Oct 30, 20257.307.407.237.347.340.55%1,898,654
Oct 29, 20257.327.377.297.307.30-0.27%3,645,807
Oct 28, 20257.207.337.207.327.321.67%4,255,489
Oct 27, 20257.057.277.057.207.202.13%4,374,087
Oct 26, 20257.097.147.057.057.05-0.56%1,246,828
Oct 23, 20256.907.106.907.097.092.75%3,873,364
Oct 22, 20257.017.046.906.906.90-1.57%3,077,867
Oct 21, 20257.237.276.977.017.01-3.04%6,877,974
Oct 20, 20257.277.377.217.237.23-0.55%1,606,980
Oct 19, 20257.217.317.217.277.270.83%2,011,759
Oct 16, 20257.227.317.157.217.21-0.14%2,290,051
Oct 15, 20257.317.447.187.227.22-1.23%6,859,882
Oct 14, 20257.297.607.317.317.310.27%8,912,647
Oct 13, 20257.307.437.297.297.29-0.14%3,752,239
Oct 12, 20257.277.407.157.307.300.41%1,934,908
Oct 8, 20257.307.337.127.277.27-0.41%2,587,173
Oct 7, 20257.407.587.307.307.30-1.35%3,806,608
Oct 6, 20257.417.707.237.407.40-0.13%7,778,669
Oct 5, 20256.808.006.757.417.418.97%7,140,193
Oct 2, 20256.876.906.636.806.80-1.02%2,821,064
Oct 1, 20256.736.906.686.876.872.08%4,094,521
Sep 30, 20256.596.736.476.736.732.12%5,479,817
Sep 29, 20256.586.666.506.596.590.15%3,170,284
Sep 28, 20256.466.606.486.586.581.86%2,475,760
Sep 25, 20256.506.556.416.466.46-0.62%1,511,089
Sep 24, 20256.486.646.336.506.500.31%4,905,180
Sep 23, 20256.106.496.106.486.486.23%2,889,740
Sep 22, 20256.116.156.016.106.10-0.16%781,660
Sep 21, 20256.306.326.096.116.11-3.02%812,471
Sep 18, 20256.316.476.256.306.30-0.19%1,254,496
Sep 17, 20256.226.386.146.316.311.54%1,380,965
Sep 16, 20256.326.396.216.226.22-1.65%2,045,847
Sep 15, 20256.396.386.306.326.32-1.13%938,400
Sep 14, 20256.376.426.306.396.390.38%2,251,627
Sep 11, 20256.406.466.326.376.37-0.50%1,506,426
Sep 10, 20256.326.426.246.406.401.27%3,441,661
Sep 9, 20256.396.436.246.326.32-1.13%1,796,513
Sep 8, 20256.376.426.336.396.390.38%1,121,847
Sep 7, 20256.406.516.266.376.37-0.50%1,970,175
Sep 3, 20256.486.546.246.406.40-1.23%3,194,911
Sep 2, 20256.356.556.406.486.482.02%2,555,297
Sep 1, 20256.326.446.316.356.350.51%2,002,903
Aug 31, 20256.566.646.326.326.32-3.66%2,420,940
Aug 28, 20256.626.666.526.566.56-0.85%1,378,501
Aug 27, 20256.686.766.546.626.62-0.96%1,393,875
Aug 26, 20256.726.806.666.686.68-0.60%1,690,946
Aug 25, 20256.746.856.706.726.72-0.36%1,506,380
Aug 24, 20256.806.876.726.746.74-0.82%866,998
Aug 21, 20256.846.886.666.806.80-0.58%2,065,692
Aug 20, 20256.947.006.806.846.84-1.50%1,601,762
Aug 19, 20256.967.106.946.946.94-0.23%2,688,910
Aug 18, 20256.907.046.906.966.960.81%1,495,662
Aug 17, 20256.956.986.866.906.90-0.69%563,570
Aug 14, 20256.866.966.846.956.951.28%918,768
Aug 13, 20256.997.066.856.866.86-1.83%1,975,408
Aug 12, 20256.887.096.806.996.991.63%5,336,737
Aug 11, 20256.876.926.816.886.880.12%1,364,036
Aug 10, 20256.946.996.866.876.87-0.92%1,237,771
Aug 7, 20256.816.966.826.946.941.88%3,098,978
Aug 6, 20256.696.846.716.816.811.79%2,072,132
Aug 5, 20256.666.726.656.696.690.48%753,351
Aug 4, 20256.726.796.636.666.66-0.95%1,966,188
Aug 3, 20256.606.806.566.726.721.82%1,260,230
Jul 31, 20256.636.706.606.606.60-0.48%1,099,007
Jul 30, 20256.746.886.636.636.63-1.54%3,116,697
Jul 29, 20256.706.746.606.746.740.48%7,379,951
Jul 28, 20256.596.716.606.706.701.70%964,678
Jul 27, 20256.686.786.586.596.59-1.32%1,580,612
Jul 23, 20256.726.786.686.686.68-0.60%1,166,106
Jul 22, 20256.876.906.726.726.72-2.21%1,719,437
Jul 21, 20256.847.046.786.876.870.47%2,932,618
Jul 20, 20256.826.926.806.846.840.35%1,129,646
Jul 17, 20256.887.026.826.826.82-0.93%1,563,067
Jul 16, 20256.886.956.806.886.88-751,261
Jul 15, 20256.987.096.866.886.88-1.38%1,930,048