Medical Packaging Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1.960 | 1.990 | 1.890 | 1.930 | 1.930 | 50,387,072 |
| 2026-07-21 | 1.790 | 2.130 | 1.760 | 1.990 | 1.990 | 204,871,184 |
| 2026-07-20 | 1.780 | 1.800 | 1.760 | 1.780 | 1.780 | 26,433,124 |
| 2026-07-19 | 1.730 | 1.770 | 1.690 | 1.770 | 1.770 | 33,152,700 |
| 2026-07-16 | 1.730 | 1.740 | 1.680 | 1.710 | 1.710 | 16,711,301 |
| 2026-07-15 | 1.650 | 1.730 | 1.650 | 1.710 | 1.710 | 23,049,890 |
| 2026-07-14 | 1.660 | 1.670 | 1.640 | 1.650 | 1.650 | 6,816,050 |
| 2026-07-13 | 1.670 | 1.700 | 1.660 | 1.660 | 1.660 | 13,898,830 |
| 2026-07-12 | 1.660 | 1.680 | 1.650 | 1.660 | 1.660 | 8,687,745 |
| 2026-07-09 | 1.630 | 1.680 | 1.620 | 1.650 | 1.650 | 8,107,075 |
| 2026-07-08 | 1.670 | 1.670 | 1.620 | 1.630 | 1.630 | 6,238,371 |
| 2026-07-07 | 1.640 | 1.700 | 1.620 | 1.670 | 1.670 | 14,496,092 |
| 2026-07-06 | 1.630 | 1.640 | 1.610 | 1.620 | 1.620 | 3,479,247 |
| 2026-07-05 | 1.580 | 1.640 | 1.580 | 1.620 | 1.620 | 7,854,963 |
| 2026-07-01 | 1.570 | 1.590 | 1.560 | 1.580 | 1.580 | 3,491,229 |
| 2026-06-30 | 1.560 | 1.590 | 1.560 | 1.560 | 1.560 | 3,858,198 |
| 2026-06-29 | 1.530 | 1.550 | 1.520 | 1.540 | 1.540 | 2,979,681 |
| 2026-06-28 | 1.590 | 1.600 | 1.520 | 1.530 | 1.530 | 5,495,195 |
| 2026-06-25 | 1.610 | 1.640 | 1.580 | 1.590 | 1.590 | 6,246,027 |
| 2026-06-24 | 1.630 | 1.630 | 1.600 | 1.610 | 1.610 | 4,841,806 |
| 2026-06-23 | 1.670 | 1.680 | 1.620 | 1.630 | 1.630 | 5,589,944 |
| 2026-06-22 | 1.700 | 1.710 | 1.670 | 1.670 | 1.670 | 7,217,440 |
| 2026-06-21 | 1.730 | 1.740 | 1.700 | 1.700 | 1.700 | 11,026,038 |
| 2026-06-17 | 1.700 | 1.730 | 1.700 | 1.720 | 1.720 | 7,140,021 |
| 2026-06-16 | 1.710 | 1.710 | 1.690 | 1.700 | 1.700 | 4,326,752 |
| 2026-06-15 | 1.720 | 1.730 | 1.700 | 1.700 | 1.700 | 6,502,580 |
| 2026-06-14 | 1.720 | 1.730 | 1.700 | 1.720 | 1.720 | 5,135,275 |
| 2026-06-11 | 1.690 | 1.700 | 1.670 | 1.680 | 1.680 | 7,055,500 |
| 2026-06-10 | 1.730 | 1.740 | 1.680 | 1.680 | 1.680 | 7,165,891 |
| 2026-06-09 | 1.720 | 1.750 | 1.710 | 1.730 | 1.730 | 8,712,053 |
| 2026-06-08 | 1.730 | 1.740 | 1.710 | 1.720 | 1.720 | 5,061,889 |
| 2026-06-07 | 1.750 | 1.780 | 1.730 | 1.740 | 1.740 | 13,565,858 |
| 2026-06-04 | 1.690 | 1.760 | 1.690 | 1.750 | 1.750 | 17,413,488 |
| 2026-06-03 | 1.710 | 1.730 | 1.680 | 1.690 | 1.690 | 5,743,717 |
| 2026-06-02 | 1.700 | 1.720 | 1.690 | 1.710 | 1.710 | 4,412,333 |
| 2026-06-01 | 1.680 | 1.700 | 1.670 | 1.700 | 1.700 | 3,471,327 |
| 2026-05-25 | 1.680 | 1.690 | 1.660 | 1.670 | 1.670 | 3,375,728 |
| 2026-05-24 | 1.680 | 1.700 | 1.660 | 1.680 | 1.680 | 6,040,293 |
| 2026-05-21 | 1.670 | 1.690 | 1.630 | 1.650 | 1.650 | 7,746,174 |
| 2026-05-20 | 1.740 | 1.740 | 1.670 | 1.670 | 1.670 | 9,497,608 |
| 2026-05-19 | 1.750 | 1.760 | 1.720 | 1.730 | 1.730 | 12,266,088 |
| 2026-05-18 | 1.780 | 1.810 | 1.730 | 1.740 | 1.740 | 17,495,200 |
| 2026-05-17 | 1.750 | 1.840 | 1.730 | 1.780 | 1.780 | 43,352,448 |
| 2026-05-14 | 1.740 | 1.760 | 1.730 | 1.750 | 1.750 | 10,750,036 |
| 2026-05-13 | 1.730 | 1.750 | 1.710 | 1.730 | 1.730 | 11,678,940 |
| 2026-05-12 | 1.720 | 1.740 | 1.710 | 1.730 | 1.730 | 9,920,982 |
| 2026-05-11 | 1.740 | 1.740 | 1.700 | 1.720 | 1.720 | 9,382,817 |
| 2026-05-10 | 1.750 | 1.760 | 1.720 | 1.730 | 1.730 | 9,614,470 |
| 2026-05-06 | 1.760 | 1.770 | 1.720 | 1.750 | 1.750 | 11,154,722 |
| 2026-05-05 | 1.720 | 1.790 | 1.710 | 1.750 | 1.750 | 33,659,300 |
| 2026-05-04 | 1.760 | 1.770 | 1.700 | 1.720 | 1.720 | 28,732,680 |
| 2026-05-03 | 1.640 | 1.770 | 1.640 | 1.730 | 1.730 | 55,022,604 |
| 2026-04-30 | 1.640 | 1.650 | 1.620 | 1.620 | 1.620 | 9,167,829 |
| 2026-04-29 | 1.640 | 1.650 | 1.630 | 1.630 | 1.630 | 5,620,200 |
| 2026-04-28 | 1.660 | 1.670 | 1.640 | 1.640 | 1.640 | 6,852,258 |
| 2026-04-27 | 1.670 | 1.680 | 1.650 | 1.660 | 1.660 | 6,707,207 |
| 2026-04-26 | 1.660 | 1.680 | 1.650 | 1.660 | 1.660 | 11,419,380 |
| 2026-04-23 | 1.650 | 1.660 | 1.630 | 1.650 | 1.650 | 6,351,321 |
| 2026-04-22 | 1.650 | 1.660 | 1.640 | 1.640 | 1.640 | 6,409,574 |
| 2026-04-21 | 1.670 | 1.700 | 1.640 | 1.640 | 1.640 | 21,740,428 |
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.