Medical Packaging Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1.280 | 1.340 | 1.280 | 1.300 | 1.300 | 17,771,911 |
| 2025-01-20 | 1.260 | 1.290 | 1.260 | 1.280 | 1.280 | 6,149,045 |
| 2025-01-19 | 1.250 | 1.280 | 1.250 | 1.260 | 1.260 | 3,661,018 |
| 2025-01-16 | 1.220 | 1.260 | 1.220 | 1.250 | 1.250 | 4,880,724 |
| 2025-01-15 | 1.210 | 1.230 | 1.210 | 1.220 | 1.220 | 2,674,278 |
| 2025-01-14 | 1.220 | 1.230 | 1.150 | 1.210 | 1.210 | 6,068,084 |
| 2025-01-13 | 1.240 | 1.260 | 1.220 | 1.220 | 1.220 | 3,776,798 |
| 2025-01-12 | 1.260 | 1.260 | 1.230 | 1.240 | 1.240 | 4,055,407 |
| 2025-01-09 | 1.260 | 1.280 | 1.250 | 1.260 | 1.260 | 2,746,435 |
| 2025-01-08 | 1.270 | 1.280 | 1.250 | 1.260 | 1.260 | 6,024,682 |
| 2025-01-06 | 1.280 | 1.290 | 1.260 | 1.270 | 1.270 | 4,946,628 |
| 2025-01-05 | 1.270 | 1.290 | 1.260 | 1.280 | 1.280 | 8,509,939 |
| 2025-01-02 | 1.230 | 1.270 | 1.230 | 1.270 | 1.270 | 6,316,896 |
| 2024-12-31 | 1.210 | 1.260 | 1.210 | 1.230 | 1.230 | 9,362,626 |
| 2024-12-30 | 1.250 | 1.260 | 1.210 | 1.210 | 1.210 | 6,993,093 |
| 2024-12-29 | 1.260 | 1.290 | 1.240 | 1.250 | 1.250 | 7,196,483 |
| 2024-12-26 | 1.250 | 1.300 | 1.250 | 1.260 | 1.260 | 12,280,512 |
| 2024-12-25 | 1.260 | 1.300 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-12-24 | 1.280 | 1.290 | 1.250 | 1.260 | 1.260 | 4,355,327 |
| 2024-12-23 | 1.320 | 1.330 | 1.270 | 1.280 | 1.280 | 7,195,149 |
| 2024-12-22 | 1.340 | 1.360 | 1.320 | 1.320 | 1.320 | 8,060,365 |
| 2024-12-19 | 1.330 | 1.340 | 1.300 | 1.340 | 1.340 | 14,097,275 |
| 2024-12-18 | 1.410 | 1.430 | 1.320 | 1.330 | 1.330 | 29,054,912 |
| 2024-12-17 | 1.340 | 1.410 | 1.310 | 1.410 | 1.410 | 21,214,883 |
| 2024-12-16 | 1.360 | 1.380 | 1.330 | 1.340 | 1.340 | 14,807,445 |
| 2024-12-15 | 1.260 | 1.370 | 1.260 | 1.360 | 1.360 | 30,829,201 |
| 2024-12-12 | 1.240 | 1.270 | 1.240 | 1.260 | 1.260 | 4,899,436 |
| 2024-12-11 | 1.240 | 1.260 | 1.230 | 1.240 | 1.240 | 4,861,950 |
| 2024-12-10 | 1.260 | 1.270 | 1.240 | 1.240 | 1.240 | 4,054,892 |
| 2024-12-09 | 1.260 | 1.280 | 1.250 | 1.260 | 1.260 | 4,380,310 |
| 2024-12-08 | 1.270 | 1.290 | 1.260 | 1.260 | 1.260 | 3,637,222 |
| 2024-12-05 | 1.250 | 1.270 | 1.240 | 1.270 | 1.270 | 3,710,229 |
| 2024-12-04 | 1.240 | 1.260 | 1.230 | 1.250 | 1.250 | 4,024,561 |
| 2024-12-03 | 1.250 | 1.280 | 1.220 | 1.240 | 1.240 | 7,109,885 |
| 2024-12-02 | 1.270 | 1.280 | 1.240 | 1.250 | 1.250 | 5,668,692 |
| 2024-12-01 | 1.230 | 1.280 | 1.230 | 1.270 | 1.270 | 11,157,542 |
| 2024-11-28 | 1.230 | 1.240 | 1.200 | 1.230 | 1.230 | 11,858,592 |
| 2024-11-27 | 1.270 | 1.290 | 1.210 | 1.230 | 1.230 | 13,138,009 |
| 2024-11-26 | 1.290 | 1.310 | 1.240 | 1.270 | 1.270 | 11,329,320 |
| 2024-11-25 | 1.320 | 1.330 | 1.280 | 1.290 | 1.290 | 6,599,458 |
| 2024-11-24 | 1.340 | 1.360 | 1.320 | 1.320 | 1.320 | 5,502,933 |
| 2024-11-21 | 1.340 | 1.350 | 1.330 | 1.340 | 1.340 | 3,900,831 |
| 2024-11-20 | 1.330 | 1.350 | 1.320 | 1.340 | 1.340 | 2,925,244 |
| 2024-11-19 | 1.340 | 1.350 | 1.330 | 1.330 | 1.330 | 3,713,122 |
| 2024-11-18 | 1.380 | 1.400 | 1.340 | 1.340 | 1.340 | 6,259,277 |
| 2024-11-17 | 1.360 | 1.420 | 1.360 | 1.380 | 1.380 | 22,011,990 |
| 2024-11-14 | 1.330 | 1.370 | 1.330 | 1.360 | 1.360 | 5,312,719 |
| 2024-11-13 | 1.350 | 1.360 | 1.320 | 1.330 | 1.330 | 4,287,040 |
| 2024-11-12 | 1.360 | 1.380 | 1.350 | 1.350 | 1.350 | 4,187,089 |
| 2024-11-11 | 1.350 | 1.370 | 1.350 | 1.360 | 1.360 | 4,395,377 |
| 2024-11-10 | 1.340 | 1.380 | 1.340 | 1.350 | 1.350 | 7,117,565 |
| 2024-11-07 | 1.330 | 1.350 | 1.320 | 1.340 | 1.340 | 3,204,322 |
| 2024-11-06 | 1.310 | 1.350 | 1.310 | 1.330 | 1.330 | 4,081,513 |
| 2024-11-05 | 1.330 | 1.340 | 1.310 | 1.310 | 1.310 | 4,272,095 |
| 2024-11-04 | 1.340 | 1.360 | 1.310 | 1.330 | 1.330 | 5,907,451 |
| 2024-11-03 | 1.320 | 1.360 | 1.320 | 1.340 | 1.340 | 5,508,445 |
| 2024-10-31 | 1.320 | 1.340 | 1.300 | 1.320 | 1.320 | 6,949,901 |
| 2024-10-30 | 1.340 | 1.380 | 1.310 | 1.320 | 1.320 | 16,576,549 |
| 2024-10-29 | 1.260 | 1.340 | 1.260 | 1.340 | 1.340 | 17,448,906 |
| 2024-10-28 | 1.270 | 1.290 | 1.260 | 1.260 | 1.260 | 3,365,864 |
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.