Skip to main content
Mpact Limited (JSE:MPT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,151.00
0.00 (0.00%)
Apr 28, 2026, 4:20 PM SAST

Mpact Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,151.002,151.002,151.002,151.002,151.00--
Apr 23, 20262,151.002,151.002,151.002,151.002,151.00-0.88%32
Apr 22, 20262,171.002,171.002,170.002,170.002,170.00-57,771
Apr 21, 20262,171.002,178.002,170.002,170.002,170.00-10,511
Apr 20, 20262,160.002,170.002,160.002,170.002,170.00-1.36%347,922
Apr 17, 20262,199.002,200.002,160.002,200.002,200.002.09%21,451
Apr 16, 20262,151.002,170.002,150.002,155.002,155.00-0.69%289,783
Apr 15, 20262,151.002,190.002,150.002,170.002,170.00-1.32%22,878
Apr 14, 20262,151.002,199.002,151.002,199.002,199.002.85%287
Apr 13, 20262,121.002,200.002,121.002,138.002,138.000.80%21,540
Apr 10, 20262,122.002,122.002,121.002,121.002,121.000.05%30,677
Apr 9, 20262,141.002,142.002,120.002,120.002,120.00-1.81%1,366
Apr 8, 20262,151.002,175.002,150.002,159.002,159.00-2.09%31,163
Apr 7, 20262,205.002,205.002,204.002,205.002,175.00-2,319
Apr 2, 20262,205.002,205.002,143.002,205.002,175.001.15%7,247
Apr 1, 20262,201.002,225.002,141.002,180.002,150.34-1.98%51,881
Mar 31, 20262,195.002,224.002,150.002,224.002,193.741.09%27,993
Mar 30, 20262,175.002,200.002,150.002,200.002,170.071.15%11,215
Mar 27, 20262,200.002,200.002,161.002,175.002,145.410.97%20,499
Mar 26, 20262,140.002,154.002,140.002,154.002,124.690.14%11
Mar 25, 20262,151.002,151.002,151.002,151.002,121.73-2.18%479
Mar 24, 20262,151.002,199.002,151.002,199.002,169.08-0.05%33,498
Mar 23, 20262,166.002,200.002,150.002,200.002,170.071.85%10,412
Mar 20, 20262,160.002,165.002,160.002,160.002,130.61-106,780
Mar 19, 20262,161.002,200.002,160.002,160.002,130.61-1.82%13,150
Mar 18, 20262,170.002,200.002,170.002,200.002,170.07-10,816
Mar 17, 20262,183.002,200.002,183.002,200.002,170.070.78%218,763
Mar 16, 20262,189.002,190.002,151.002,183.002,153.30-0.14%68,482
Mar 13, 20262,125.002,190.002,125.002,186.002,156.261.16%32,168
Mar 12, 20262,125.002,161.002,125.002,161.002,131.60-1.14%4,810
Mar 11, 20262,226.002,246.002,180.002,186.002,156.26-1.00%138,090
Mar 10, 20262,210.002,210.002,168.002,208.002,177.961.38%12,844
Mar 9, 20262,150.002,200.002,150.002,178.002,148.371.30%17,228
Mar 6, 20262,112.002,112.002,112.002,150.002,120.751.80%6
Mar 5, 20262,113.002,113.002,112.002,112.002,083.27-3.30%6,012
Mar 4, 20262,101.002,184.002,101.002,184.002,154.29-0.18%281
Mar 3, 20262,131.002,188.002,100.002,188.002,158.232.34%5,570
Mar 2, 20262,131.002,200.002,131.002,138.002,108.91-2.82%33,657
Feb 27, 20262,200.002,200.002,177.002,200.002,170.07-9,243
Feb 26, 20262,200.002,200.002,171.002,200.002,170.07-35,786
Feb 25, 20262,146.002,200.002,146.002,200.002,170.070.36%5,532
Feb 24, 20262,147.002,198.002,147.002,192.002,162.182.38%369
Feb 23, 20262,150.002,205.002,141.002,141.002,111.87-1.97%7,316
Feb 20, 20262,132.002,184.002,131.002,184.002,154.292.44%5,567
Feb 19, 20262,132.002,132.002,132.002,132.002,102.990.95%3,647
Feb 18, 20262,112.002,112.002,112.002,112.002,083.27-809
Feb 17, 20262,111.002,182.002,111.002,112.002,083.270.05%24,239
Feb 16, 20262,090.002,112.002,090.002,111.002,082.28-3.30%11,419
Feb 13, 20262,100.002,183.002,100.002,183.002,153.304.40%29,884
Feb 12, 20262,024.002,097.002,024.002,091.002,062.55-420,037
Feb 11, 20262,024.002,091.002,024.002,091.002,062.55-0.38%25,065
Feb 10, 20262,077.002,099.002,031.002,099.002,070.441.01%41,203
Feb 9, 20262,041.002,098.002,040.002,078.002,049.73-0.62%21,357
Feb 6, 20262,100.002,100.002,061.002,091.002,062.55-1.37%56,580
Feb 5, 20262,162.002,162.002,040.002,120.002,091.160.19%1,989
Feb 4, 20262,080.002,183.002,054.002,116.002,087.21-0.66%3,550
Feb 3, 20262,140.002,140.002,080.002,130.002,101.02-0.93%17,105
Feb 2, 20262,150.002,243.002,150.002,150.002,120.75-3.11%5,032
Jan 30, 20262,163.002,219.002,160.002,219.002,188.81-1.11%23,137
Jan 29, 20262,161.002,266.002,161.002,244.002,213.473.79%744
Jan 28, 20262,160.002,162.002,160.002,162.002,132.590.09%8,584
Jan 27, 20262,266.002,266.002,150.002,160.002,130.61-4.76%25,264
Jan 26, 20262,161.002,268.002,155.002,268.002,237.143.09%18,063
Jan 23, 20262,176.002,238.002,160.002,200.002,170.070.46%57,125
Jan 22, 20262,185.002,190.002,185.002,190.002,160.200.37%7,342
Jan 21, 20262,182.002,182.002,182.002,182.002,152.31-0.05%38
Jan 20, 20262,182.002,239.002,182.002,183.002,153.300.09%3,990
Jan 19, 20262,181.002,181.002,181.002,181.002,151.33-2.76%3,076
Jan 16, 20262,243.002,243.002,182.002,243.002,212.48-2,507
Jan 15, 20262,200.002,243.002,200.002,243.002,212.482.75%776
Jan 14, 20262,182.002,242.002,182.002,183.002,153.30-770
Jan 13, 20262,225.002,225.002,182.002,183.002,153.30-2.76%3,720
Jan 12, 20262,177.002,288.002,177.002,245.002,214.463.22%2,138
Jan 9, 20262,176.002,249.002,175.002,175.002,145.41-0.05%664
Jan 8, 20262,247.002,247.002,176.002,176.002,146.39-4,187
Jan 7, 20262,181.002,246.002,175.002,176.002,146.39-0.23%11,861
Jan 6, 20262,267.002,300.002,181.002,181.002,151.33-0.41%186,738
Jan 5, 20262,233.002,267.002,161.002,190.002,160.20-2.67%16,374
Jan 2, 20262,250.002,250.002,250.002,250.002,219.39-2,820
Dec 31, 20252,170.002,250.002,170.002,250.002,219.391.63%15,236
Dec 30, 20252,124.002,214.002,124.002,214.002,183.880.64%23,431
Dec 29, 20252,200.002,226.002,102.002,200.002,170.07-83,709
Dec 24, 20252,034.002,200.002,034.002,200.002,170.077.26%17,504
Dec 23, 20252,099.002,099.002,037.002,051.002,023.10-1.82%3,211
Dec 22, 20252,045.002,100.002,022.002,089.002,060.582.15%15,595
Dec 19, 20252,085.002,085.002,020.002,045.002,017.18-1.87%24,084
Dec 18, 20252,031.002,084.002,031.002,084.002,055.65-0.05%11,983
Dec 17, 20252,099.002,099.002,021.002,085.002,056.631.71%7,170
Dec 15, 20252,060.002,060.001,991.002,050.002,022.112.96%39,424
Dec 12, 20252,015.002,015.001,991.001,991.001,963.91-1.19%7,116
Dec 11, 20252,089.002,089.002,001.002,015.001,987.59-0.49%69,626
Dec 10, 20252,100.002,200.002,025.002,025.001,997.45-3.57%50,845
Dec 9, 20252,140.002,246.002,100.002,100.002,071.43-6.54%8,324
Dec 8, 20252,205.002,247.002,140.002,247.002,216.432.93%16,185
Dec 5, 20252,183.002,183.002,183.002,183.002,153.30--
Dec 4, 20252,204.002,268.002,160.002,183.002,153.30-0.77%208,195
Dec 3, 20252,100.002,204.002,084.002,200.002,170.078.06%98,930
Dec 2, 20251,991.002,099.001,990.002,036.002,008.302.31%39,408
Dec 1, 20252,049.002,049.001,990.001,990.001,962.93-1.49%521,663
Nov 28, 20252,050.002,050.002,020.002,020.001,992.52-2.88%975,445