Skip to main content
Mpact Limited (JSE:MPT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,183.00
0.00 (0.00%)
At close: Dec 5, 2025

Mpact Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,183.002,183.002,183.002,183.002,183.00--
Dec 4, 20252,204.002,268.002,160.002,183.002,183.00-0.77%208,195
Dec 3, 20252,100.002,204.002,084.002,200.002,200.008.06%98,930
Dec 2, 20251,991.002,099.001,990.002,036.002,036.002.31%39,408
Dec 1, 20252,049.002,049.001,990.001,990.001,990.00-1.49%521,663
Nov 28, 20252,050.002,050.002,020.002,020.002,020.00-2.88%975,445
Nov 27, 20252,139.002,139.002,000.002,080.002,080.000.73%531,266
Nov 26, 20252,121.002,121.002,042.002,065.002,065.00-1.67%33,235
Nov 25, 20252,200.002,200.002,100.002,100.002,100.00-3.09%54,128
Nov 24, 20252,167.002,167.002,167.002,167.002,167.00-3.30%4,361
Nov 21, 20252,160.002,267.002,120.002,241.002,241.003.51%8,817
Nov 20, 20252,165.002,165.002,165.002,165.002,165.00-5,127
Nov 19, 20252,165.002,165.002,165.002,165.002,165.00-9,077
Nov 18, 20252,165.002,267.002,165.002,165.002,165.00-3.22%27,767
Nov 17, 20252,165.002,237.002,165.002,237.002,237.003.33%876
Nov 14, 20252,165.002,187.002,165.002,165.002,165.00-0.05%17,274
Nov 13, 20252,205.002,206.002,166.002,166.002,166.00-1.81%4,921
Nov 12, 20252,205.002,206.002,205.002,206.002,206.00-7,836
Nov 11, 20252,205.002,206.002,205.002,206.002,206.00-0.05%5,898
Nov 10, 20252,266.002,266.002,206.002,207.002,207.00-2.69%8,172
Nov 7, 20252,331.002,331.002,100.002,268.002,268.002.16%45,990
Nov 6, 20252,252.002,276.002,220.002,220.002,220.00-1.38%14,322
Nov 5, 20252,333.002,333.002,250.002,251.002,251.00-3.51%17,131
Nov 4, 20252,333.002,380.002,333.002,333.002,333.00-4,635
Nov 3, 20252,333.002,334.002,333.002,333.002,333.00-0.38%26,941
Oct 31, 20252,320.002,343.002,320.002,342.002,342.000.95%29,936
Oct 30, 20252,321.002,385.002,320.002,320.002,320.00-1.28%379,078
Oct 29, 20252,363.002,387.002,350.002,350.002,350.00-0.51%7,891
Oct 28, 20252,343.002,362.002,320.002,362.002,362.001.81%2,642
Oct 27, 20252,350.002,350.002,320.002,320.002,320.001.05%19,127
Oct 24, 20252,323.002,351.002,286.002,296.002,296.000.48%25,420
Oct 23, 20252,285.002,320.002,285.002,285.002,285.00-0.26%3,432
Oct 22, 20252,388.002,389.002,230.002,291.002,291.000.26%94,021
Oct 21, 20252,300.002,300.002,282.002,285.002,285.000.22%18,963
Oct 20, 20252,475.002,475.002,275.002,280.002,280.00-7.88%42,048
Oct 17, 20252,513.002,513.002,475.002,475.002,475.00-1.00%534,788
Oct 16, 20252,533.002,533.002,500.002,500.002,500.00-0.48%13,084
Oct 15, 20252,607.002,607.002,510.002,512.002,512.00-2.33%2,420
Oct 14, 20252,506.002,572.002,501.002,572.002,572.002.55%16,282
Oct 13, 20252,526.002,529.002,508.002,508.002,508.00-2.15%2,015
Oct 10, 20252,526.002,563.002,526.002,563.002,563.00-2.81%1,004
Oct 9, 20252,637.002,637.002,637.002,637.002,637.00--
Oct 8, 20252,637.002,637.002,637.002,637.002,637.00--
Oct 7, 20252,514.002,651.002,514.002,637.002,637.004.89%8,742
Oct 6, 20252,514.002,514.002,514.002,514.002,514.00-393
Oct 3, 20252,514.002,514.002,514.002,514.002,514.00--
Oct 2, 20252,514.002,514.002,514.002,514.002,514.00-198,040
Oct 1, 20252,598.002,599.002,514.002,514.002,514.00-3.27%452,403
Sep 30, 20252,597.002,599.002,502.002,599.002,599.003.96%2,456
Sep 29, 20252,555.002,598.002,478.002,500.002,500.00-1.19%3,249
Sep 26, 20252,600.002,600.002,475.002,530.002,530.00-2.58%14,647
Sep 25, 20252,630.002,630.002,500.002,597.002,597.00-1.25%14,115
Sep 23, 20252,630.002,630.002,630.002,630.002,630.002.94%2,000
Sep 22, 20252,559.002,600.002,555.002,555.002,555.00-2.81%1,041
Sep 19, 20252,568.002,629.002,568.002,629.002,629.002.46%12,742
Sep 18, 20252,566.002,566.002,566.002,566.002,566.00-1.31%1,860
Sep 17, 20252,566.002,633.002,566.002,600.002,600.00-3.60%9,739
Sep 16, 20252,561.002,697.002,561.002,697.002,697.001.77%11,871
Sep 15, 20252,616.002,650.002,552.002,650.002,650.002.32%54,433
Sep 12, 20252,625.002,625.002,590.002,590.002,590.00-4.99%3,640
Sep 11, 20252,726.002,726.002,726.002,726.002,726.00--
Sep 10, 20252,650.002,726.002,626.002,726.002,726.002.83%4,314
Sep 9, 20252,710.002,728.002,650.002,651.002,651.00-2.07%18,486
Sep 8, 20252,750.002,750.002,702.002,707.002,707.00-1.60%61,879
Sep 5, 20252,701.002,775.002,701.002,751.002,751.00-0.86%26,771
Sep 4, 20252,780.002,850.002,740.002,775.002,775.00-0.29%87,037
Sep 3, 20252,875.002,875.002,626.002,783.002,783.001.20%72,069
Sep 2, 20252,673.002,770.002,625.002,750.002,750.002.92%67,426
Sep 1, 20252,672.002,672.002,672.002,672.002,672.00-0.26%4,999
Aug 29, 20252,670.002,800.002,670.002,679.002,679.00-0.78%6,689
Aug 28, 20252,700.002,705.002,675.002,700.002,700.000.75%55,365
Aug 27, 20252,700.002,700.002,675.002,680.002,680.00-1.83%8,226
Aug 26, 20252,776.002,790.002,730.002,730.002,700.00-0.69%3,916
Aug 25, 20252,929.002,929.002,749.002,749.002,718.79-1.79%2,919
Aug 22, 20252,813.002,827.002,799.002,799.002,768.24-3.48%11,905
Aug 21, 20252,766.002,900.002,740.002,900.002,868.135.00%81,670
Aug 20, 20252,851.002,875.002,761.002,762.002,731.65-3.09%11,093
Aug 19, 20252,900.002,999.002,850.002,850.002,818.68-1.04%9,191
Aug 18, 20252,790.002,999.002,781.002,880.002,848.356.63%29,017
Aug 15, 20252,701.002,701.002,701.002,701.002,671.32-0.04%496
Aug 14, 20252,702.002,725.002,701.002,702.002,672.31-0.37%1,027
Aug 13, 20252,711.002,750.002,711.002,712.002,682.20-0.33%14,071
Aug 12, 20252,677.002,835.002,677.002,721.002,691.100.70%31,963
Aug 11, 20252,677.002,750.002,677.002,702.002,672.31-1.75%673
Aug 8, 20252,796.002,796.002,700.002,750.002,719.78-2.10%24,479
Aug 7, 20252,776.002,914.002,776.002,809.002,778.13-3.93%21,458
Aug 6, 20252,783.002,924.002,756.002,924.002,891.876.10%87,170
Aug 5, 20252,700.002,756.002,604.002,756.002,725.711.66%25,694
Aug 4, 20252,600.002,760.002,550.002,711.002,681.213.28%63,962
Aug 1, 20252,520.002,625.002,435.002,625.002,596.155.00%46,629
Jul 31, 20252,510.002,510.002,431.002,500.002,472.530.60%10,526
Jul 30, 20252,415.002,489.002,415.002,485.002,457.692.01%133,882
Jul 29, 20252,416.002,515.002,416.002,436.002,409.230.21%61,081
Jul 28, 20252,440.002,514.002,415.002,431.002,404.29-1.58%158,348
Jul 25, 20252,365.002,470.002,365.002,470.002,442.864.44%17,057
Jul 24, 20252,370.002,390.002,365.002,365.002,339.010.51%88,140
Jul 23, 20252,250.002,410.002,230.002,353.002,327.140.56%114,629
Jul 22, 20252,389.002,389.002,325.002,340.002,314.29-0.43%24,935
Jul 21, 20252,405.002,424.002,254.002,350.002,324.18-2.16%40,488
Jul 18, 20252,502.002,525.002,402.002,402.002,375.60-3.92%79,799