Medical Packaging Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	1.210	1.220	1.190	1.190	1.190	7,779,447
2025-04-22	1.200	1.200	1.180	1.190	1.190	3,920,442
2025-04-17	1.190	1.200	1.180	1.180	1.180	4,671,188
2025-04-16	1.200	1.200	1.180	1.190	1.190	3,342,212
2025-04-15	1.220	1.220	1.180	1.190	1.190	9,981,658
2025-04-14	1.240	1.260	1.200	1.210	1.210	19,908,552
2025-04-13	1.180	1.260	1.180	1.240	1.240	23,810,496
2025-04-10	1.180	1.210	1.170	1.170	1.170	9,272,213
2025-04-09	1.150	1.210	1.140	1.150	1.150	9,408,113
2025-04-08	1.160	1.170	1.140	1.150	1.150	4,133,214
2025-04-07	1.130	1.150	1.120	1.150	1.150	5,063,199
2025-04-06	1.150	1.150	1.120	1.140	1.140	7,756,425
2025-04-03	1.160	1.180	1.150	1.170	1.170	4,448,798
2025-03-27	1.150	1.160	1.140	1.150	1.150	2,717,377
2025-03-26	1.160	1.170	1.140	1.140	1.140	4,806,166
2025-03-25	1.170	1.170	1.150	1.150	1.150	2,953,229
2025-03-24	1.200	1.200	1.150	1.160	1.160	4,668,471
2025-03-23	1.180	1.210	1.180	1.200	1.200	2,897,580
2025-03-20	1.200	1.210	1.170	1.180	1.180	4,422,825
2025-03-19	1.230	1.250	1.200	1.200	1.200	12,807,575
2025-03-18	1.160	1.230	1.140	1.210	1.210	20,561,418
2025-03-17	1.160	1.170	1.150	1.160	1.160	2,111,529
2025-03-16	1.170	1.180	1.160	1.160	1.160	2,614,542
2025-03-13	1.170	1.180	1.160	1.170	1.170	4,999,474
2025-03-12	1.130	1.180	1.130	1.160	1.160	7,090,042
2025-03-11	1.150	1.150	1.120	1.130	1.130	3,916,015
2025-03-10	1.150	1.170	1.140	1.150	1.150	4,221,449
2025-03-09	1.140	1.150	1.130	1.150	1.150	3,434,030
2025-03-06	1.150	1.150	1.140	1.140	1.140	2,968,746
2025-03-05	1.190	1.190	1.140	1.150	1.150	7,571,025
2025-03-04	1.180	1.190	1.180	1.180	1.180	2,501,800
2025-03-03	1.180	1.190	1.170	1.180	1.180	1,863,191
2025-03-02	1.190	1.200	1.170	1.170	1.170	4,472,111
2025-02-27	1.200	1.210	1.190	1.190	1.190	6,540,083
2025-02-26	1.210	1.220	1.200	1.200	1.200	4,829,256
2025-02-25	1.210	1.220	1.200	1.210	1.210	6,156,173
2025-02-24	1.230	1.230	1.200	1.210	1.210	19,221,848
2025-02-23	1.240	1.240	1.210	1.220	1.220	14,254,764
2025-02-20	1.240	1.260	1.230	1.230	1.230	7,154,034
2025-02-19	1.230	1.280	1.220	1.240	1.240	15,834,459
2025-02-18	1.240	1.250	1.220	1.230	1.230	5,660,121
2025-02-17	1.260	1.260	1.240	1.250	1.250	1,774,885
2025-02-16	1.240	1.260	1.230	1.260	1.260	1,714,576
2025-02-13	1.240	1.240	1.220	1.230	1.230	1,876,084
2025-02-12	1.230	1.240	1.210	1.230	1.230	3,529,374
2025-02-11	1.260	1.270	1.230	1.240	1.240	2,893,597
2025-02-10	1.270	1.280	1.260	1.260	1.260	2,179,741
2025-02-09	1.260	1.320	1.260	1.260	1.260	9,046,890
2025-02-06	1.260	1.270	1.250	1.250	1.250	2,180,398
2025-02-05	1.260	1.270	1.250	1.260	1.260	1,960,572
2025-02-04	1.250	1.270	1.250	1.260	1.260	1,970,228
2025-02-03	1.270	1.280	1.250	1.250	1.250	2,445,135
2025-02-02	1.290	1.290	1.260	1.270	1.270	2,181,844
2025-01-30	1.290	1.310	1.270	1.280	1.280	5,229,715
2025-01-29	1.270	1.290	1.260	1.280	1.280	4,543,702
2025-01-28	1.260	1.270	1.240	1.270	1.270	3,508,981
2025-01-27	1.270	1.270	1.240	1.250	1.250	4,685,333
2025-01-26	1.280	1.290	1.260	1.260	1.260	4,860,490
2025-01-23	1.310	1.320	1.260	1.270	1.270	8,419,292
2025-01-22	1.310	1.330	1.290	1.300	1.300	6,042,879

← NewerPage 7 of 21 · 1,213 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.