Medical Packaging Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	1.220	1.230	1.200	1.210	1.210	4,922,444
2025-07-27	1.210	1.240	1.210	1.220	1.220	2,178,557
2025-07-23	1.220	1.230	1.210	1.210	1.210	3,141,715
2025-07-22	1.230	1.240	1.220	1.220	1.220	2,943,166
2025-07-21	1.230	1.270	1.230	1.230	1.230	6,877,755
2025-07-20	1.230	1.250	1.230	1.230	1.230	4,328,263
2025-07-17	1.230	1.240	1.220	1.230	1.230	3,212,715
2025-07-16	1.240	1.250	1.220	1.230	1.230	4,784,112
2025-07-15	1.250	1.280	1.230	1.240	1.240	11,731,358
2025-07-14	1.230	1.280	1.230	1.250	1.250	18,292,842
2025-07-13	1.240	1.260	1.230	1.230	1.230	4,049,400
2025-07-10	1.250	1.270	1.230	1.240	1.240	5,509,594
2025-07-09	1.260	1.280	1.250	1.250	1.250	3,732,445
2025-07-07	1.240	1.310	1.240	1.260	1.260	40,372,475
2025-07-06	1.250	1.270	1.240	1.240	1.240	5,113,031
2025-07-02	1.200	1.260	1.190	1.250	1.250	16,055,578
2025-07-01	1.200	1.210	1.200	1.200	1.200	2,824,705
2025-06-30	1.210	1.220	1.200	1.200	1.200	2,455,997
2025-06-29	1.210	1.230	1.200	1.210	1.210	6,438,007
2025-06-25	1.190	1.230	1.170	1.210	1.210	28,838,545
2025-06-24	1.140	1.200	1.140	1.190	1.190	11,864,559
2025-06-23	1.110	1.150	1.110	1.140	1.140	4,859,787
2025-06-22	1.090	1.120	1.060	1.110	1.110	5,082,726
2025-06-19	1.120	1.130	1.080	1.090	1.090	3,248,903
2025-06-18	1.120	1.130	1.090	1.120	1.120	4,871,111
2025-06-17	1.150	1.160	1.120	1.120	1.120	8,623,023
2025-06-16	1.150	1.170	1.150	1.150	1.150	6,561,080
2025-06-15	1.210	1.210	1.100	1.150	1.150	5,313,130
2025-06-12	1.250	1.250	1.190	1.210	1.210	11,996,453
2025-06-11	1.240	1.270	1.240	1.250	1.250	6,239,333
2025-06-10	1.240	1.260	1.240	1.240	1.240	3,149,707
2025-06-04	1.230	1.250	1.230	1.240	1.240	3,048,776
2025-06-03	1.230	1.240	1.220	1.230	1.230	4,750,531
2025-06-02	1.240	1.250	1.220	1.230	1.230	3,944,572
2025-06-01	1.240	1.250	1.230	1.240	1.240	2,489,329
2025-05-29	1.230	1.260	1.230	1.240	1.240	6,545,657
2025-05-28	1.250	1.260	1.230	1.230	1.230	5,661,258
2025-05-27	1.240	1.260	1.240	1.250	1.250	4,675,743
2025-05-26	1.260	1.270	1.240	1.240	1.240	9,808,219
2025-05-25	1.270	1.280	1.260	1.260	1.260	6,632,283
2025-05-22	1.280	1.290	1.260	1.270	1.270	10,357,404
2025-05-21	1.310	1.320	1.280	1.280	1.280	20,797,503
2025-05-20	1.270	1.310	1.270	1.310	1.310	23,542,278
2025-05-19	1.270	1.280	1.250	1.270	1.270	10,830,504
2025-05-18	1.290	1.310	1.250	1.270	1.270	12,363,902
2025-05-15	1.320	1.340	1.280	1.290	1.290	23,572,216
2025-05-14	1.340	1.370	1.320	1.320	1.320	26,295,140
2025-05-13	1.300	1.350	1.300	1.340	1.340	44,277,038
2025-05-12	1.260	1.300	1.260	1.300	1.300	30,670,153
2025-05-11	1.260	1.290	1.260	1.260	1.260	9,669,125
2025-05-08	1.260	1.280	1.240	1.260	1.260	13,330,374
2025-05-07	1.250	1.300	1.250	1.260	1.260	28,104,673
2025-05-06	1.250	1.280	1.250	1.250	1.250	8,639,107
2025-05-05	1.240	1.290	1.240	1.250	1.250	22,979,454
2025-05-04	1.250	1.280	1.240	1.240	1.240	20,629,964
2025-04-30	1.200	1.290	1.200	1.250	1.250	58,702,510
2025-04-29	1.210	1.220	1.190	1.200	1.200	4,615,583
2025-04-28	1.200	1.220	1.200	1.210	1.210	8,122,956
2025-04-27	1.190	1.210	1.190	1.200	1.200	5,835,367
2025-04-23	1.190	1.220	1.190	1.190	1.190	7,779,447

← NewerPage 6 of 21 · 1,214 trading daysOlder →

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.