Medical Packaging Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 1.540 | 1.610 | 1.540 | 1.600 | 1.600 | 9,476,940 |
| 2026-01-15 | 1.610 | 1.640 | 1.520 | 1.540 | 1.540 | 14,305,415 |
| 2026-01-14 | 1.680 | 1.690 | 1.570 | 1.610 | 1.610 | 12,616,358 |
| 2026-01-13 | 1.770 | 1.780 | 1.670 | 1.680 | 1.680 | 19,056,515 |
| 2026-01-12 | 1.750 | 1.790 | 1.750 | 1.770 | 1.770 | 16,584,595 |
| 2026-01-11 | 1.740 | 1.770 | 1.730 | 1.750 | 1.750 | 14,182,779 |
| 2026-01-08 | 1.780 | 1.810 | 1.740 | 1.740 | 1.740 | 14,433,260 |
| 2026-01-06 | 1.760 | 1.810 | 1.760 | 1.780 | 1.780 | 8,476,315 |
| 2026-01-05 | 1.830 | 1.840 | 1.760 | 1.760 | 1.760 | 21,935,296 |
| 2026-01-04 | 1.870 | 1.880 | 1.820 | 1.830 | 1.830 | 17,707,406 |
| 2025-12-31 | 1.910 | 1.920 | 1.860 | 1.870 | 1.870 | 23,662,285 |
| 2025-12-30 | 1.890 | 1.970 | 1.890 | 1.910 | 1.910 | 56,641,480 |
| 2025-12-29 | 1.900 | 1.930 | 1.880 | 1.890 | 1.890 | 14,541,236 |
| 2025-12-28 | 1.890 | 1.950 | 1.890 | 1.900 | 1.900 | 30,417,692 |
| 2025-12-25 | 1.880 | 1.940 | 1.880 | 1.890 | 1.890 | 46,157,443 |
| 2025-12-24 | 1.820 | 1.880 | 1.810 | 1.880 | 1.880 | 20,797,049 |
| 2025-12-23 | 1.840 | 1.870 | 1.790 | 1.820 | 1.820 | 16,977,517 |
| 2025-12-22 | 1.840 | 1.860 | 1.820 | 1.840 | 1.840 | 9,606,096 |
| 2025-12-21 | 1.840 | 1.870 | 1.830 | 1.840 | 1.840 | 17,336,144 |
| 2025-12-18 | 1.870 | 1.900 | 1.830 | 1.840 | 1.840 | 23,647,247 |
| 2025-12-17 | 1.920 | 1.930 | 1.850 | 1.870 | 1.870 | 24,185,749 |
| 2025-12-16 | 1.930 | 1.950 | 1.910 | 1.920 | 1.920 | 15,401,037 |
| 2025-12-15 | 1.990 | 2.020 | 1.920 | 1.930 | 1.930 | 39,850,134 |
| 2025-12-14 | 1.880 | 2.010 | 1.880 | 1.990 | 1.990 | 77,523,149 |
| 2025-12-11 | 1.920 | 1.940 | 1.850 | 1.880 | 1.880 | 30,327,066 |
| 2025-12-10 | 1.830 | 1.980 | 1.830 | 1.920 | 1.920 | 116,280,657 |
| 2025-12-09 | 1.760 | 1.830 | 1.740 | 1.830 | 1.830 | 29,300,533 |
| 2025-12-08 | 1.760 | 1.850 | 1.760 | 1.760 | 1.760 | 56,637,460 |
| 2025-12-07 | 1.660 | 1.770 | 1.660 | 1.760 | 1.760 | 43,987,625 |
| 2025-12-04 | 1.680 | 1.710 | 1.660 | 1.660 | 1.660 | 22,074,915 |
| 2025-12-03 | 1.700 | 1.720 | 1.670 | 1.680 | 1.680 | 16,766,458 |
| 2025-12-02 | 1.700 | 1.760 | 1.700 | 1.700 | 1.700 | 28,293,874 |
| 2025-12-01 | 1.710 | 1.750 | 1.690 | 1.700 | 1.700 | 12,504,150 |
| 2025-11-30 | 1.710 | 1.740 | 1.700 | 1.710 | 1.710 | 16,820,695 |
| 2025-11-27 | 1.720 | 1.780 | 1.700 | 1.710 | 1.710 | 21,315,183 |
| 2025-11-26 | 1.770 | 1.780 | 1.710 | 1.720 | 1.720 | 18,462,538 |
| 2025-11-25 | 1.780 | 1.890 | 1.770 | 1.770 | 1.770 | 61,523,486 |
| 2025-11-24 | 1.730 | 1.800 | 1.720 | 1.780 | 1.780 | 23,459,833 |
| 2025-11-23 | 1.770 | 1.790 | 1.720 | 1.730 | 1.730 | 11,517,972 |
| 2025-11-20 | 1.750 | 1.830 | 1.750 | 1.770 | 1.770 | 32,459,539 |
| 2025-11-19 | 1.710 | 1.760 | 1.710 | 1.750 | 1.750 | 21,492,502 |
| 2025-11-18 | 1.680 | 1.810 | 1.680 | 1.710 | 1.710 | 70,440,110 |
| 2025-11-17 | 1.700 | 1.730 | 1.670 | 1.680 | 1.680 | 10,830,518 |
| 2025-11-16 | 1.680 | 1.750 | 1.660 | 1.700 | 1.700 | 22,972,638 |
| 2025-11-13 | 1.690 | 1.710 | 1.660 | 1.680 | 1.680 | 11,594,847 |
| 2025-11-12 | 1.690 | 1.730 | 1.680 | 1.690 | 1.690 | 10,428,371 |
| 2025-11-11 | 1.730 | 1.750 | 1.690 | 1.690 | 1.690 | 18,894,506 |
| 2025-11-10 | 1.670 | 1.770 | 1.650 | 1.730 | 1.730 | 49,087,242 |
| 2025-11-09 | 1.690 | 1.740 | 1.670 | 1.670 | 1.670 | 21,703,463 |
| 2025-11-06 | 1.720 | 1.730 | 1.670 | 1.690 | 1.690 | 18,487,365 |
| 2025-11-05 | 1.740 | 1.770 | 1.680 | 1.720 | 1.720 | 23,688,033 |
| 2025-11-04 | 1.750 | 1.770 | 1.730 | 1.740 | 1.740 | 14,768,112 |
| 2025-11-03 | 1.830 | 1.850 | 1.750 | 1.750 | 1.750 | 46,164,507 |
| 2025-11-02 | 1.650 | 1.830 | 1.650 | 1.830 | 1.830 | 81,444,325 |
| 2025-10-30 | 1.630 | 1.710 | 1.630 | 1.650 | 1.650 | 25,522,868 |
| 2025-10-29 | 1.620 | 1.680 | 1.620 | 1.630 | 1.630 | 20,149,990 |
| 2025-10-28 | 1.670 | 1.680 | 1.610 | 1.620 | 1.620 | 20,354,943 |
| 2025-10-27 | 1.720 | 1.750 | 1.660 | 1.670 | 1.670 | 21,802,691 |
| 2025-10-26 | 1.640 | 1.740 | 1.610 | 1.720 | 1.720 | 44,288,180 |
| 2025-10-23 | 1.640 | 1.700 | 1.630 | 1.640 | 1.640 | 24,570,984 |
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.