Medical Packaging Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 1.650 | 1.650 | 1.490 | 1.510 | 1.510 | 3,622,878 |
| 2026-10-15 | 1.640 | 1.650 | 1.580 | 1.650 | 1.650 | 2,625,795 |
| 2026-10-14 | 1.590 | 1.650 | 1.570 | 1.640 | 1.640 | 3,811,730 |
| 2026-10-13 | 1.620 | 1.660 | 1.530 | 1.560 | 1.560 | 5,477,343 |
| 2026-10-12 | 1.680 | 1.730 | 1.600 | 1.600 | 1.600 | 7,196,011 |
| 2026-10-11 | 1.740 | 1.740 | 1.670 | 1.670 | 1.670 | 1,868,380 |
| 2026-10-07 | 1.740 | 1.760 | 1.700 | 1.720 | 1.720 | 2,762,197 |
| 2026-10-06 | 1.770 | 1.780 | 1.730 | 1.730 | 1.730 | 1,754,759 |
| 2026-10-05 | 1.800 | 1.810 | 1.740 | 1.770 | 1.770 | 3,505,029 |
| 2026-10-04 | 1.740 | 1.800 | 1.720 | 1.800 | 1.800 | 5,564,366 |
| 2026-10-01 | 1.660 | 1.730 | 1.640 | 1.720 | 1.720 | 5,034,292 |
| 2026-09-30 | 1.620 | 1.630 | 1.560 | 1.620 | 1.620 | 4,869,325 |
| 2026-09-29 | 1.640 | 1.700 | 1.600 | 1.600 | 1.600 | 4,162,687 |
| 2026-09-28 | 1.700 | 1.720 | 1.610 | 1.640 | 1.640 | 5,733,324 |
| 2026-09-27 | 1.820 | 1.850 | 1.700 | 1.700 | 1.700 | 5,041,730 |
| 2026-09-24 | 1.850 | 1.870 | 1.760 | 1.790 | 1.790 | 9,793,882 |
| 2026-09-23 | 1.910 | 1.920 | 1.850 | 1.850 | 1.850 | 3,393,976 |
| 2026-09-22 | 1.900 | 1.950 | 1.890 | 1.900 | 1.900 | 4,907,920 |
| 2026-09-21 | 2.000 | 2.000 | 1.840 | 1.890 | 1.890 | 10,762,766 |
| 2026-09-20 | 1.950 | 2.040 | 1.950 | 1.990 | 1.990 | 15,229,022 |
| 2026-09-17 | 1.930 | 1.950 | 1.900 | 1.930 | 1.930 | 5,280,162 |
| 2026-09-16 | 1.950 | 1.960 | 1.930 | 1.940 | 1.940 | 4,519,407 |
| 2026-09-15 | 1.960 | 1.990 | 1.940 | 1.940 | 1.940 | 7,515,934 |
| 2026-09-14 | 2.070 | 2.090 | 1.930 | 1.950 | 1.950 | 14,917,915 |
| 2026-09-13 | 2.060 | 2.130 | 2.030 | 2.050 | 2.050 | 16,811,656 |
| 2026-09-10 | 2.080 | 2.090 | 2.020 | 2.040 | 2.040 | 8,185,054 |
| 2026-09-09 | 2.080 | 2.190 | 2.050 | 2.070 | 2.070 | 31,407,420 |
| 2026-09-08 | 2.120 | 2.120 | 2.020 | 2.070 | 2.070 | 13,791,499 |
| 2026-09-07 | 2.190 | 2.210 | 2.080 | 2.120 | 2.120 | 53,552,120 |
| 2026-09-06 | 1.890 | 2.250 | 1.890 | 2.190 | 2.190 | 129,552,848 |
| 2026-09-03 | 1.900 | 1.920 | 1.860 | 1.880 | 1.880 | 6,389,814 |
| 2026-09-02 | 1.940 | 1.970 | 1.870 | 1.880 | 1.880 | 8,051,845 |
| 2026-09-01 | 1.910 | 1.970 | 1.900 | 1.940 | 1.940 | 16,308,406 |
| 2026-08-31 | 1.840 | 1.930 | 1.830 | 1.900 | 1.900 | 19,047,952 |
| 2026-08-30 | 1.810 | 1.860 | 1.800 | 1.820 | 1.820 | 7,408,497 |
| 2026-08-26 | 1.820 | 1.830 | 1.800 | 1.800 | 1.800 | 5,883,957 |
| 2026-08-25 | 1.840 | 1.850 | 1.810 | 1.810 | 1.810 | 4,515,107 |
| 2026-08-24 | 1.870 | 1.880 | 1.820 | 1.830 | 1.830 | 4,889,567 |
| 2026-08-23 | 1.840 | 1.870 | 1.830 | 1.870 | 1.870 | 5,670,994 |
| 2026-08-20 | 1.820 | 1.850 | 1.810 | 1.820 | 1.820 | 7,015,152 |
| 2026-08-19 | 1.900 | 1.910 | 1.810 | 1.810 | 1.810 | 7,828,372 |
| 2026-08-18 | 1.840 | 1.950 | 1.810 | 1.880 | 1.880 | 21,192,306 |
| 2026-08-17 | 1.860 | 1.860 | 1.810 | 1.830 | 1.830 | 9,974,467 |
| 2026-08-16 | 1.880 | 1.880 | 1.850 | 1.850 | 1.850 | 4,220,814 |
| 2026-08-13 | 1.890 | 1.900 | 1.850 | 1.880 | 1.880 | 7,722,724 |
| 2026-08-12 | 1.920 | 1.940 | 1.800 | 1.870 | 1.870 | 11,212,481 |
| 2026-08-11 | 1.970 | 2.000 | 1.910 | 1.910 | 1.910 | 32,249,030 |
| 2026-08-10 | 1.900 | 1.950 | 1.890 | 1.950 | 1.950 | 22,387,104 |
| 2026-08-09 | 1.880 | 1.930 | 1.870 | 1.880 | 1.880 | 13,378,801 |
| 2026-08-06 | 1.870 | 1.910 | 1.850 | 1.870 | 1.870 | 11,661,288 |
| 2026-08-05 | 1.870 | 1.880 | 1.850 | 1.860 | 1.860 | 8,372,307 |
| 2026-08-04 | 1.980 | 2.020 | 1.850 | 1.860 | 1.860 | 47,597,048 |
| 2026-08-03 | 1.910 | 2.000 | 1.910 | 1.940 | 1.940 | 56,346,304 |
| 2026-08-02 | 1.830 | 1.910 | 1.820 | 1.900 | 1.900 | 21,756,180 |
| 2026-07-30 | 1.860 | 1.860 | 1.780 | 1.800 | 1.800 | 18,246,038 |
| 2026-07-29 | 1.880 | 1.930 | 1.860 | 1.860 | 1.860 | 21,152,088 |
| 2026-07-28 | 1.930 | 1.930 | 1.860 | 1.880 | 1.880 | 21,302,428 |
| 2026-07-27 | 1.910 | 1.970 | 1.900 | 1.910 | 1.910 | 27,425,836 |
| 2026-07-26 | 1.940 | 1.950 | 1.900 | 1.900 | 1.900 | 20,730,020 |
| 2026-07-22 | 1.960 | 1.990 | 1.890 | 1.930 | 1.930 | 50,387,072 |
Page 1 of 2 · 63 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.