Medical Packaging Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1.650 | 1.700 | 1.630 | 1.640 | 1.640 | 24,570,984 |
| 2025-10-22 | 1.730 | 1.740 | 1.640 | 1.640 | 1.640 | 42,422,072 |
| 2025-10-21 | 1.650 | 1.800 | 1.630 | 1.730 | 1.730 | 168,393,328 |
| 2025-10-20 | 1.700 | 1.720 | 1.610 | 1.620 | 1.620 | 90,624,360 |
| 2025-10-19 | 1.420 | 1.680 | 1.410 | 1.680 | 1.680 | 230,961,760 |
| 2025-10-16 | 1.340 | 1.410 | 1.330 | 1.400 | 1.400 | 28,230,892 |
| 2025-10-15 | 1.350 | 1.360 | 1.330 | 1.330 | 1.330 | 7,298,205 |
| 2025-10-14 | 1.360 | 1.390 | 1.340 | 1.350 | 1.350 | 19,438,752 |
| 2025-10-13 | 1.360 | 1.370 | 1.330 | 1.350 | 1.350 | 9,478,280 |
| 2025-10-12 | 1.400 | 1.410 | 1.350 | 1.350 | 1.350 | 25,501,698 |
| 2025-10-08 | 1.400 | 1.450 | 1.370 | 1.400 | 1.400 | 58,049,264 |
| 2025-10-07 | 1.360 | 1.380 | 1.330 | 1.370 | 1.370 | 20,768,604 |
| 2025-10-06 | 1.280 | 1.360 | 1.270 | 1.350 | 1.350 | 38,099,400 |
| 2025-10-05 | 1.320 | 1.340 | 1.270 | 1.280 | 1.280 | 19,914,376 |
| 2025-10-02 | 1.290 | 1.340 | 1.280 | 1.300 | 1.300 | 37,129,516 |
| 2025-10-01 | 1.240 | 1.280 | 1.230 | 1.270 | 1.270 | 12,405,409 |
| 2025-09-30 | 1.240 | 1.260 | 1.230 | 1.230 | 1.230 | 5,086,629 |
| 2025-09-29 | 1.240 | 1.260 | 1.230 | 1.240 | 1.240 | 7,259,899 |
| 2025-09-28 | 1.230 | 1.240 | 1.220 | 1.230 | 1.230 | 3,767,495 |
| 2025-09-25 | 1.240 | 1.240 | 1.220 | 1.230 | 1.230 | 3,492,806 |
| 2025-09-24 | 1.220 | 1.230 | 1.210 | 1.230 | 1.230 | 3,236,769 |
| 2025-09-23 | 1.230 | 1.250 | 1.210 | 1.220 | 1.220 | 4,667,553 |
| 2025-09-22 | 1.220 | 1.230 | 1.200 | 1.220 | 1.220 | 5,546,039 |
| 2025-09-21 | 1.240 | 1.250 | 1.210 | 1.220 | 1.220 | 3,483,899 |
| 2025-09-18 | 1.270 | 1.280 | 1.230 | 1.240 | 1.240 | 7,805,295 |
| 2025-09-17 | 1.250 | 1.270 | 1.230 | 1.260 | 1.260 | 4,383,496 |
| 2025-09-16 | 1.310 | 1.320 | 1.250 | 1.250 | 1.250 | 15,128,457 |
| 2025-09-15 | 1.320 | 1.360 | 1.300 | 1.310 | 1.310 | 17,949,084 |
| 2025-09-14 | 1.320 | 1.330 | 1.300 | 1.300 | 1.300 | 7,245,651 |
| 2025-09-11 | 1.320 | 1.340 | 1.300 | 1.320 | 1.320 | 8,552,603 |
| 2025-09-10 | 1.290 | 1.350 | 1.290 | 1.320 | 1.320 | 9,293,422 |
| 2025-09-09 | 1.350 | 1.360 | 1.290 | 1.300 | 1.300 | 13,827,537 |
| 2025-09-08 | 1.400 | 1.430 | 1.320 | 1.350 | 1.350 | 21,416,380 |
| 2025-09-07 | 1.340 | 1.430 | 1.320 | 1.370 | 1.370 | 50,968,564 |
| 2025-09-03 | 1.270 | 1.390 | 1.270 | 1.320 | 1.320 | 33,319,210 |
| 2025-09-02 | 1.290 | 1.300 | 1.270 | 1.270 | 1.270 | 6,904,772 |
| 2025-09-01 | 1.290 | 1.310 | 1.270 | 1.280 | 1.280 | 8,867,567 |
| 2025-08-31 | 1.330 | 1.340 | 1.260 | 1.290 | 1.290 | 11,979,327 |
| 2025-08-28 | 1.350 | 1.350 | 1.300 | 1.310 | 1.310 | 12,274,781 |
| 2025-08-27 | 1.340 | 1.400 | 1.310 | 1.330 | 1.330 | 26,915,872 |
| 2025-08-26 | 1.380 | 1.460 | 1.320 | 1.330 | 1.330 | 62,927,256 |
| 2025-08-25 | 1.220 | 1.410 | 1.210 | 1.360 | 1.360 | 48,833,860 |
| 2025-08-24 | 1.230 | 1.240 | 1.210 | 1.220 | 1.220 | 4,559,026 |
| 2025-08-21 | 1.220 | 1.230 | 1.210 | 1.220 | 1.220 | 3,315,804 |
| 2025-08-20 | 1.240 | 1.250 | 1.210 | 1.220 | 1.220 | 5,812,300 |
| 2025-08-19 | 1.240 | 1.250 | 1.230 | 1.240 | 1.240 | 3,077,127 |
| 2025-08-18 | 1.260 | 1.260 | 1.240 | 1.240 | 1.240 | 3,076,452 |
| 2025-08-17 | 1.250 | 1.260 | 1.240 | 1.250 | 1.250 | 3,898,139 |
| 2025-08-14 | 1.280 | 1.280 | 1.240 | 1.240 | 1.240 | 7,218,411 |
| 2025-08-13 | 1.280 | 1.310 | 1.260 | 1.270 | 1.270 | 23,502,388 |
| 2025-08-12 | 1.230 | 1.280 | 1.230 | 1.250 | 1.250 | 15,173,943 |
| 2025-08-11 | 1.240 | 1.250 | 1.220 | 1.230 | 1.230 | 4,585,881 |
| 2025-08-10 | 1.230 | 1.250 | 1.220 | 1.230 | 1.230 | 5,972,485 |
| 2025-08-07 | 1.220 | 1.220 | 1.200 | 1.210 | 1.210 | 3,480,353 |
| 2025-08-06 | 1.220 | 1.230 | 1.210 | 1.210 | 1.210 | 3,133,047 |
| 2025-08-05 | 1.220 | 1.230 | 1.210 | 1.210 | 1.210 | 2,995,000 |
| 2025-08-04 | 1.220 | 1.230 | 1.210 | 1.210 | 1.210 | 1,863,381 |
| 2025-08-03 | 1.190 | 1.230 | 1.190 | 1.210 | 1.210 | 6,049,304 |
| 2025-07-31 | 1.180 | 1.210 | 1.180 | 1.210 | 1.210 | 3,041,930 |
| 2025-07-30 | 1.210 | 1.220 | 1.170 | 1.180 | 1.180 | 5,742,321 |
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.