KLSE:MPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.90	31.90	31.34	31.90	31.90	-0.56%	47,400
Dec 4, 2025	32.28	32.28	31.10	32.08	32.08	-1.53%	154,100
Dec 3, 2025	31.38	32.58	30.72	32.58	32.48	3.96%	342,600
Dec 2, 2025	31.04	31.68	30.50	31.34	31.24	-0.06%	281,300
Dec 1, 2025	31.80	32.16	31.20	31.36	31.26	-1.75%	138,400
Nov 28, 2025	32.60	32.76	31.64	31.92	31.82	-3.27%	166,700
Nov 27, 2025	32.82	33.04	32.40	33.00	32.90	0.61%	998,000
Nov 26, 2025	33.26	33.70	32.58	32.80	32.70	-0.73%	1,134,900
Nov 25, 2025	31.90	33.48	31.80	33.04	32.94	4.36%	1,074,700
Nov 24, 2025	30.76	32.50	30.10	31.66	31.56	2.86%	667,800
Nov 21, 2025	30.98	30.98	29.70	30.78	30.69	0.26%	300,500
Nov 20, 2025	31.10	31.50	30.56	30.70	30.61	0.92%	281,000
Nov 19, 2025	30.66	31.00	30.38	30.42	30.33	-0.59%	215,600
Nov 18, 2025	31.74	31.76	30.54	30.60	30.51	-2.86%	308,300
Nov 17, 2025	30.70	31.66	30.68	31.50	31.40	2.61%	329,300
Nov 14, 2025	30.60	31.24	30.44	30.70	30.61	0.33%	259,400
Nov 13, 2025	30.92	30.92	30.58	30.60	30.51	-1.29%	182,300
Nov 12, 2025	31.50	31.50	30.60	31.00	30.90	-1.27%	219,500
Nov 11, 2025	31.12	31.66	31.00	31.40	31.30	0.96%	254,800
Nov 10, 2025	30.50	31.12	30.12	31.10	31.00	3.39%	127,600
Nov 7, 2025	30.16	30.50	29.84	30.08	29.99	-0.40%	32,200
Nov 6, 2025	30.12	30.90	29.96	30.20	30.11	-0.79%	96,000
Nov 5, 2025	29.96	30.60	29.58	30.44	30.35	-0.39%	141,200
Nov 4, 2025	31.00	31.30	29.98	30.56	30.47	-1.42%	258,300
Nov 3, 2025	30.26	31.20	30.26	31.00	30.90	3.33%	464,100
Oct 31, 2025	30.48	30.48	29.94	30.00	29.91	-0.86%	186,400
Oct 30, 2025	31.12	31.12	29.94	30.26	30.17	-2.76%	203,300
Oct 29, 2025	31.80	32.10	31.00	31.12	31.02	-1.58%	241,200
Oct 28, 2025	30.58	31.70	30.58	31.62	31.52	3.54%	531,600
Oct 27, 2025	30.88	30.88	30.06	30.54	30.45	1.87%	646,900
Oct 24, 2025	29.70	30.50	29.70	29.98	29.89	0.94%	337,400
Oct 23, 2025	29.80	29.84	29.62	29.70	29.61	-0.60%	140,000
Oct 22, 2025	29.58	29.98	29.56	29.88	29.79	0.13%	79,000
Oct 21, 2025	29.58	30.30	29.56	29.84	29.75	3.18%	444,200
Oct 17, 2025	29.48	30.00	28.90	28.92	28.83	-2.30%	398,000
Oct 16, 2025	28.76	29.80	28.74	29.60	29.51	2.64%	145,300
Oct 15, 2025	29.04	29.24	28.54	28.84	28.75	-0.69%	142,400
Oct 14, 2025	30.38	30.78	28.50	29.04	28.95	-4.16%	336,100
Oct 13, 2025	28.78	30.46	28.78	30.30	30.21	-1.37%	217,300
Oct 10, 2025	30.96	31.26	30.52	30.72	30.63	-1.41%	339,300
Oct 9, 2025	31.02	31.60	30.98	31.16	31.06	1.10%	448,600
Oct 8, 2025	31.38	31.52	30.76	30.82	30.73	-2.10%	250,100
Oct 7, 2025	31.00	31.74	30.74	31.48	31.38	1.55%	310,100
Oct 6, 2025	31.72	31.72	30.50	31.00	30.90	-0.70%	127,800
Oct 3, 2025	31.38	31.72	30.74	31.22	31.12	-1.64%	143,700
Oct 2, 2025	28.70	31.74	28.70	31.74	31.64	9.83%	2,185,000
Oct 1, 2025	29.08	29.30	28.80	28.90	28.81	0.63%	155,100
Sep 30, 2025	29.28	29.28	28.70	28.72	28.63	-1.31%	155,500
Sep 29, 2025	29.30	29.54	28.82	29.10	29.01	-0.68%	297,400
Sep 26, 2025	29.56	29.56	29.20	29.30	29.21	-1.01%	94,100