Medical Packaging Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1.630 | 1.690 | 1.610 | 1.660 | 1.660 | 30,112,826 |
| 2026-04-19 | 1.610 | 1.660 | 1.610 | 1.630 | 1.630 | 13,650,106 |
| 2026-04-16 | 1.620 | 1.640 | 1.610 | 1.610 | 1.610 | 8,577,598 |
| 2026-04-15 | 1.570 | 1.620 | 1.570 | 1.620 | 1.620 | 14,925,899 |
| 2026-04-14 | 1.530 | 1.580 | 1.530 | 1.570 | 1.570 | 10,681,422 |
| 2026-04-09 | 1.500 | 1.560 | 1.490 | 1.530 | 1.530 | 22,212,742 |
| 2026-04-08 | 1.480 | 1.530 | 1.480 | 1.500 | 1.500 | 6,602,500 |
| 2026-04-07 | 1.500 | 1.510 | 1.480 | 1.480 | 1.480 | 3,642,327 |
| 2026-04-06 | 1.520 | 1.530 | 1.500 | 1.500 | 1.500 | 4,855,939 |
| 2026-04-05 | 1.500 | 1.540 | 1.500 | 1.520 | 1.520 | 6,831,416 |
| 2026-04-02 | 1.520 | 1.540 | 1.490 | 1.500 | 1.500 | 6,312,100 |
| 2026-04-01 | 1.470 | 1.520 | 1.470 | 1.520 | 1.520 | 12,318,150 |
| 2026-03-31 | 1.460 | 1.490 | 1.450 | 1.470 | 1.470 | 35,922,916 |
| 2026-03-30 | 1.490 | 1.520 | 1.420 | 1.460 | 1.460 | 7,899,740 |
| 2026-03-29 | 1.500 | 1.510 | 1.490 | 1.490 | 1.490 | 2,279,751 |
| 2026-03-26 | 1.530 | 1.560 | 1.490 | 1.500 | 1.500 | 9,617,584 |
| 2026-03-25 | 1.510 | 1.540 | 1.510 | 1.530 | 1.530 | 3,056,949 |
| 2026-03-24 | 1.520 | 1.540 | 1.510 | 1.510 | 1.510 | 3,275,465 |
| 2026-03-18 | 1.490 | 1.550 | 1.490 | 1.520 | 1.520 | 5,805,961 |
| 2026-03-17 | 1.490 | 1.510 | 1.490 | 1.490 | 1.490 | 1,531,924 |
| 2026-03-16 | 1.510 | 1.530 | 1.480 | 1.490 | 1.490 | 2,954,095 |
| 2026-03-15 | 1.540 | 1.550 | 1.500 | 1.510 | 1.510 | 3,032,068 |
| 2026-03-12 | 1.560 | 1.570 | 1.530 | 1.540 | 1.540 | 3,751,783 |
| 2026-03-11 | 1.580 | 1.590 | 1.540 | 1.560 | 1.560 | 4,642,717 |
| 2026-03-10 | 1.520 | 1.600 | 1.520 | 1.580 | 1.580 | 15,706,772 |
| 2026-03-09 | 1.530 | 1.550 | 1.500 | 1.520 | 1.520 | 4,741,574 |
| 2026-03-08 | 1.550 | 1.570 | 1.520 | 1.530 | 1.530 | 7,046,912 |
| 2026-03-05 | 1.500 | 1.580 | 1.500 | 1.550 | 1.550 | 13,184,547 |
| 2026-03-04 | 1.430 | 1.540 | 1.430 | 1.500 | 1.500 | 12,159,449 |
| 2026-03-03 | 1.420 | 1.460 | 1.410 | 1.430 | 1.430 | 5,438,470 |
| 2026-03-02 | 1.370 | 1.480 | 1.350 | 1.420 | 1.420 | 41,517,484 |
| 2026-03-01 | 1.440 | 1.440 | 1.160 | 1.370 | 1.370 | 10,798,816 |
| 2026-02-26 | 1.450 | 1.480 | 1.410 | 1.440 | 1.440 | 4,567,169 |
| 2026-02-25 | 1.530 | 1.530 | 1.430 | 1.450 | 1.450 | 6,122,476 |
| 2026-02-24 | 1.540 | 1.550 | 1.530 | 1.530 | 1.530 | 4,209,458 |
| 2026-02-23 | 1.510 | 1.560 | 1.510 | 1.540 | 1.540 | 4,472,721 |
| 2026-02-22 | 1.560 | 1.600 | 1.500 | 1.510 | 1.510 | 5,357,061 |
| 2026-02-19 | 1.640 | 1.650 | 1.540 | 1.560 | 1.560 | 7,388,917 |
| 2026-02-18 | 1.630 | 1.660 | 1.630 | 1.640 | 1.640 | 5,225,071 |
| 2026-02-17 | 1.620 | 1.640 | 1.620 | 1.630 | 1.630 | 3,550,403 |
| 2026-02-16 | 1.660 | 1.670 | 1.620 | 1.620 | 1.620 | 5,628,545 |
| 2026-02-15 | 1.650 | 1.680 | 1.650 | 1.660 | 1.660 | 8,203,728 |
| 2026-02-12 | 1.630 | 1.680 | 1.620 | 1.650 | 1.650 | 15,303,465 |
| 2026-02-11 | 1.620 | 1.660 | 1.620 | 1.630 | 1.630 | 11,506,043 |
| 2026-02-10 | 1.630 | 1.640 | 1.620 | 1.620 | 1.620 | 3,011,078 |
| 2026-02-09 | 1.620 | 1.640 | 1.610 | 1.630 | 1.630 | 4,116,348 |
| 2026-02-08 | 1.620 | 1.650 | 1.620 | 1.620 | 1.620 | 6,987,331 |
| 2026-02-05 | 1.650 | 1.650 | 1.600 | 1.620 | 1.620 | 17,506,374 |
| 2026-02-04 | 1.660 | 1.690 | 1.640 | 1.650 | 1.650 | 16,175,501 |
| 2026-02-03 | 1.590 | 1.670 | 1.590 | 1.660 | 1.660 | 16,995,840 |
| 2026-02-02 | 1.620 | 1.620 | 1.580 | 1.590 | 1.590 | 6,132,087 |
| 2026-02-01 | 1.520 | 1.620 | 1.500 | 1.620 | 1.620 | 17,520,248 |
| 2026-01-28 | 1.560 | 1.580 | 1.480 | 1.520 | 1.520 | 9,601,084 |
| 2026-01-27 | 1.610 | 1.620 | 1.560 | 1.560 | 1.560 | 7,873,004 |
| 2026-01-26 | 1.630 | 1.650 | 1.590 | 1.610 | 1.610 | 12,184,476 |
| 2026-01-25 | 1.670 | 1.680 | 1.620 | 1.630 | 1.630 | 13,539,388 |
| 2026-01-22 | 1.680 | 1.720 | 1.670 | 1.670 | 1.670 | 18,641,350 |
| 2026-01-21 | 1.600 | 1.680 | 1.570 | 1.680 | 1.680 | 36,892,594 |
| 2026-01-20 | 1.640 | 1.650 | 1.590 | 1.600 | 1.600 | 9,558,940 |
| 2026-01-19 | 1.600 | 1.650 | 1.600 | 1.640 | 1.640 | 12,383,769 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.