MM Group for Industry and International Trade S.A.E. (EGX:MTIE)
Egypt
· Delayed Price · Currency is EGP 7.59
-0.12 (-1.56%)
At close: Mar 8, 2026
EGX:MTIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.60 | 7.93 | 7.62 | 7.71 | 7.71 | 1.45% | 2,141,751 |
| Mar 4, 2026 | 7.82 | 7.94 | 7.52 | 7.60 | 7.60 | -2.81% | 2,493,468 |
| Mar 3, 2026 | 7.86 | 8.05 | 7.72 | 7.82 | 7.82 | -0.51% | 1,926,616 |
| Mar 2, 2026 | 8.02 | 8.25 | 7.79 | 7.86 | 7.86 | -2.00% | 1,927,071 |
| Mar 1, 2026 | 8.47 | 8.17 | 7.85 | 8.02 | 8.02 | -5.31% | 1,861,946 |
| Feb 26, 2026 | 8.61 | 8.83 | 8.25 | 8.47 | 8.47 | -1.63% | 753,650 |
| Feb 25, 2026 | 8.85 | 9.10 | 8.46 | 8.61 | 8.61 | -2.71% | 2,376,236 |
| Feb 24, 2026 | 8.30 | 9.15 | 8.15 | 8.85 | 8.85 | 6.63% | 3,829,070 |
| Feb 23, 2026 | 8.08 | 8.35 | 8.06 | 8.30 | 8.30 | 2.72% | 417,846 |
| Feb 22, 2026 | 8.40 | 8.48 | 8.00 | 8.08 | 8.08 | -3.81% | 710,297 |
| Feb 19, 2026 | 8.93 | 9.00 | 8.25 | 8.40 | 8.40 | -5.94% | 1,093,159 |
| Feb 18, 2026 | 8.36 | 9.15 | 8.26 | 8.93 | 8.93 | 6.82% | 5,742,547 |
| Feb 17, 2026 | 8.25 | 8.44 | 8.20 | 8.36 | 8.36 | 1.33% | 2,243,786 |
| Feb 16, 2026 | 8.57 | 8.59 | 7.51 | 8.25 | 8.25 | -3.73% | 2,096,942 |
| Feb 15, 2026 | 8.31 | 8.60 | 8.05 | 8.57 | 8.57 | 3.13% | 3,300,363 |
| Feb 12, 2026 | 8.36 | 8.64 | 8.21 | 8.31 | 8.31 | -0.60% | 5,744,193 |
| Feb 11, 2026 | 7.76 | 8.42 | 7.65 | 8.36 | 8.36 | 7.73% | 16,575,620 |
| Feb 10, 2026 | 7.79 | 7.87 | 7.64 | 7.76 | 7.76 | -0.39% | 635,437 |
| Feb 9, 2026 | 7.76 | 7.84 | 7.56 | 7.79 | 7.79 | 0.39% | 1,460,204 |
| Feb 8, 2026 | 7.76 | 7.89 | 7.71 | 7.76 | 7.76 | - | 1,246,279 |
| Feb 5, 2026 | 7.68 | 7.90 | 7.61 | 7.76 | 7.76 | 1.04% | 8,057,992 |
| Feb 4, 2026 | 7.54 | 7.75 | 7.55 | 7.68 | 7.68 | 1.86% | 3,336,538 |
| Feb 3, 2026 | 7.25 | 7.60 | 7.22 | 7.54 | 7.54 | 4.00% | 5,062,098 |
| Feb 2, 2026 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | - | 1,156,353 |
| Feb 1, 2026 | 7.27 | 7.30 | 7.17 | 7.25 | 7.25 | -0.28% | 1,598,689 |
| Jan 28, 2026 | 7.35 | 7.38 | 7.13 | 7.27 | 7.27 | -1.09% | 1,814,388 |
| Jan 27, 2026 | 7.38 | 7.44 | 7.25 | 7.35 | 7.35 | -0.41% | 1,553,314 |
| Jan 26, 2026 | 7.46 | 7.53 | 7.27 | 7.38 | 7.38 | -1.07% | 3,673,082 |
| Jan 25, 2026 | 7.42 | 7.60 | 7.37 | 7.46 | 7.46 | 0.54% | 4,297,950 |
| Jan 22, 2026 | 7.29 | 7.45 | 7.26 | 7.42 | 7.42 | 1.78% | 2,880,377 |
| Jan 21, 2026 | 7.25 | 7.43 | 7.20 | 7.29 | 7.29 | 0.55% | 3,209,104 |
| Jan 20, 2026 | 7.21 | 7.25 | 7.11 | 7.25 | 7.25 | 0.55% | 3,266,449 |
| Jan 19, 2026 | 7.16 | 7.24 | 7.16 | 7.21 | 7.21 | 0.70% | 1,876,919 |
| Jan 18, 2026 | 7.18 | 7.28 | 7.06 | 7.16 | 7.16 | -0.28% | 695,818 |
| Jan 15, 2026 | 7.18 | 7.39 | 7.10 | 7.18 | 7.18 | - | 1,293,102 |
| Jan 14, 2026 | 7.37 | 7.40 | 7.00 | 7.18 | 7.18 | -2.58% | 1,964,384 |
| Jan 13, 2026 | 7.39 | 7.47 | 7.31 | 7.37 | 7.37 | -0.27% | 2,376,412 |
| Jan 12, 2026 | 7.32 | 7.44 | 7.29 | 7.39 | 7.39 | 0.96% | 3,119,657 |
| Jan 11, 2026 | 7.24 | 7.34 | 7.22 | 7.32 | 7.32 | 1.10% | 3,144,804 |
| Jan 8, 2026 | 7.25 | 7.31 | 7.22 | 7.24 | 7.24 | -0.14% | 2,547,186 |
| Jan 6, 2026 | 7.14 | 7.27 | 7.14 | 7.25 | 7.25 | 1.54% | 3,563,701 |
| Jan 5, 2026 | 7.11 | 7.20 | 7.05 | 7.14 | 7.14 | 0.42% | 4,067,360 |
| Jan 4, 2026 | 7.20 | 7.28 | 7.09 | 7.11 | 7.11 | -1.25% | 3,827,783 |
| Dec 31, 2025 | 7.41 | 7.47 | 7.14 | 7.20 | 7.20 | -2.83% | 5,641,873 |
| Dec 30, 2025 | 7.36 | 7.48 | 7.33 | 7.41 | 7.41 | 0.68% | 3,739,881 |
| Dec 29, 2025 | 7.31 | 7.39 | 7.31 | 7.36 | 7.36 | 0.68% | 3,324,229 |
| Dec 28, 2025 | 7.38 | 7.64 | 7.31 | 7.31 | 7.31 | -0.95% | 10,978,600 |
| Dec 25, 2025 | 7.18 | 7.44 | 7.24 | 7.38 | 7.38 | 2.79% | 5,048,801 |
| Dec 24, 2025 | 7.10 | 7.29 | 7.10 | 7.18 | 7.18 | 1.13% | 2,613,968 |
| Dec 23, 2025 | 7.10 | 7.16 | 7.00 | 7.10 | 7.10 | - | 2,771,377 |
| Dec 22, 2025 | 7.08 | 7.20 | 7.09 | 7.10 | 7.10 | 0.28% | 1,597,097 |
| Dec 21, 2025 | 7.07 | 7.20 | 7.02 | 7.08 | 7.08 | 0.14% | 1,220,366 |
| Dec 18, 2025 | 7.10 | 7.13 | 7.05 | 7.07 | 7.07 | -0.42% | 728,696 |
| Dec 17, 2025 | 7.24 | 7.30 | 7.07 | 7.10 | 7.10 | -1.93% | 2,392,972 |
| Dec 16, 2025 | 7.30 | 7.32 | 7.18 | 7.24 | 7.24 | -0.82% | 1,186,796 |
| Dec 15, 2025 | 7.26 | 7.30 | 7.18 | 7.30 | 7.30 | 0.55% | 1,604,755 |
| Dec 14, 2025 | 7.33 | 7.35 | 7.25 | 7.26 | 7.26 | -0.95% | 946,665 |
| Dec 11, 2025 | 7.20 | 7.35 | 7.21 | 7.33 | 7.33 | 1.81% | 2,612,194 |
| Dec 10, 2025 | 7.06 | 7.20 | 7.05 | 7.20 | 7.20 | 1.98% | 2,987,540 |
| Dec 9, 2025 | 7.00 | 7.07 | 6.99 | 7.06 | 7.06 | 0.86% | 2,012,870 |
| Dec 8, 2025 | 6.99 | 7.09 | 6.99 | 7.00 | 7.00 | 0.14% | 4,515,699 |
| Dec 7, 2025 | 6.95 | 7.07 | 6.95 | 6.99 | 6.99 | 0.58% | 4,477,951 |
| Dec 4, 2025 | 6.91 | 7.09 | 6.90 | 6.95 | 6.95 | 0.58% | 5,166,113 |
| Dec 3, 2025 | 6.90 | 7.00 | 6.90 | 6.91 | 6.91 | 0.14% | 2,378,949 |
| Dec 2, 2025 | 6.94 | 7.03 | 6.73 | 6.90 | 6.90 | -0.58% | 3,199,594 |
| Dec 1, 2025 | 7.03 | 7.11 | 6.92 | 6.94 | 6.94 | -1.28% | 1,879,576 |
| Nov 30, 2025 | 7.01 | 7.07 | 6.98 | 7.03 | 7.03 | 0.29% | 1,272,436 |
| Nov 27, 2025 | 7.03 | 7.09 | 7.01 | 7.01 | 7.01 | -0.28% | 639,389 |
| Nov 26, 2025 | 7.04 | 7.18 | 7.01 | 7.03 | 7.03 | -0.14% | 1,357,659 |
| Nov 25, 2025 | 7.03 | 7.20 | 7.00 | 7.04 | 7.04 | 0.14% | 1,004,565 |
| Nov 24, 2025 | 7.05 | 7.10 | 7.00 | 7.03 | 7.03 | -0.28% | 1,296,816 |
| Nov 23, 2025 | 7.10 | 7.19 | 7.05 | 7.05 | 7.05 | -0.70% | 612,564 |
| Nov 20, 2025 | 7.22 | 7.28 | 7.10 | 7.10 | 7.10 | -1.66% | 1,062,725 |
| Nov 19, 2025 | 7.22 | 7.27 | 7.12 | 7.22 | 7.22 | - | 550,000 |
| Nov 18, 2025 | 7.30 | 7.38 | 7.21 | 7.22 | 7.22 | -1.10% | 909,770 |
| Nov 17, 2025 | 7.36 | 7.57 | 7.30 | 7.30 | 7.30 | -0.82% | 5,096,791 |
| Nov 16, 2025 | 7.30 | 7.44 | 7.30 | 7.36 | 7.36 | 0.82% | 1,458,757 |
| Nov 13, 2025 | 7.20 | 7.30 | 7.21 | 7.30 | 7.30 | 1.39% | 1,381,281 |
| Nov 12, 2025 | 7.12 | 7.20 | 7.08 | 7.20 | 7.20 | 1.12% | 688,836 |
| Nov 11, 2025 | 7.22 | 7.26 | 7.12 | 7.12 | 7.12 | -1.39% | 1,105,569 |
| Nov 10, 2025 | 7.19 | 7.32 | 7.15 | 7.22 | 7.22 | 0.42% | 2,638,874 |
| Nov 9, 2025 | 7.10 | 7.26 | 7.15 | 7.19 | 7.19 | 1.27% | 916,943 |
| Nov 6, 2025 | 7.12 | 7.27 | 7.10 | 7.10 | 7.10 | -0.28% | 2,068,022 |
| Nov 5, 2025 | 7.30 | 7.34 | 7.00 | 7.12 | 7.12 | -2.47% | 2,881,539 |
| Nov 4, 2025 | 7.37 | 7.43 | 7.27 | 7.30 | 7.30 | -0.95% | 2,397,603 |
| Nov 3, 2025 | 7.35 | 7.37 | 7.18 | 7.37 | 7.37 | 0.27% | 2,238,162 |
| Nov 2, 2025 | 7.34 | 7.39 | 7.27 | 7.35 | 7.35 | 0.14% | 1,597,634 |
| Oct 30, 2025 | 7.30 | 7.40 | 7.23 | 7.34 | 7.34 | 0.55% | 1,898,654 |
| Oct 29, 2025 | 7.32 | 7.37 | 7.29 | 7.30 | 7.30 | -0.27% | 3,645,807 |
| Oct 28, 2025 | 7.20 | 7.33 | 7.20 | 7.32 | 7.32 | 1.67% | 4,255,489 |
| Oct 27, 2025 | 7.05 | 7.27 | 7.05 | 7.20 | 7.20 | 2.13% | 4,374,087 |
| Oct 26, 2025 | 7.09 | 7.14 | 7.05 | 7.05 | 7.05 | -0.56% | 1,246,828 |
| Oct 23, 2025 | 6.90 | 7.10 | 6.90 | 7.09 | 7.09 | 2.75% | 3,873,364 |
| Oct 22, 2025 | 7.01 | 7.04 | 6.90 | 6.90 | 6.90 | -1.57% | 3,077,867 |
| Oct 21, 2025 | 7.23 | 7.27 | 6.97 | 7.01 | 7.01 | -3.04% | 6,877,974 |
| Oct 20, 2025 | 7.27 | 7.37 | 7.21 | 7.23 | 7.23 | -0.55% | 1,606,980 |
| Oct 19, 2025 | 7.21 | 7.31 | 7.21 | 7.27 | 7.27 | 0.83% | 2,011,759 |
| Oct 16, 2025 | 7.22 | 7.31 | 7.15 | 7.21 | 7.21 | -0.14% | 2,290,051 |
| Oct 15, 2025 | 7.31 | 7.44 | 7.18 | 7.22 | 7.22 | -1.23% | 6,859,882 |
| Oct 14, 2025 | 7.29 | 7.60 | 7.31 | 7.31 | 7.31 | 0.27% | 8,912,647 |