mPay SA (MPY) Historical Prices

Time Period

Events

PL:MPY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	0.26	0.26	0.24	0.25	0.25	-1.96%	232,856	0.35
Nov 12, 2026	0.26	0.29	0.24	0.26	0.26	-2.30%	507,585	0.77
Nov 11, 2026	0.26	0.28	0.26	0.26	0.26	0.00%	0	0.00
Nov 10, 2026	0.28	0.28	0.26	0.26	0.26	-11.53%	199,290	0.30
Nov 09, 2026	0.29	0.29	0.27	0.27	0.27	-7.12%	154,214	0.24
Nov 06, 2026	0.28	0.30	0.28	0.30	0.30	+5.73%	186,003	0.28
Nov 05, 2026	0.27	0.30	0.27	0.28	0.28	-6.38%	29,943	0.05
Nov 04, 2026	0.28	0.30	0.27	0.30	0.30	+7.19%	54,688	0.08
Nov 03, 2026	0.28	0.29	0.27	0.28	0.28	-1.42%	55,245	0.08
Nov 02, 2026	0.28	0.30	0.27	0.28	0.28	-4.73%	237,073	0.36
Oct 30, 2026	0.29	0.30	0.29	0.30	0.30	-0.67%	143,750	0.22
Oct 29, 2026	0.30	0.31	0.29	0.30	0.30	+1.71%	97,778	0.15
Oct 28, 2026	0.31	0.32	0.28	0.29	0.29	-5.48%	691,531	1.05
Oct 27, 2026	0.30	0.33	0.30	0.31	0.31	-0.32%	560,189	0.86
Oct 26, 2026	0.30	0.32	0.30	0.31	0.31	+2.30%	475,132	0.73
Oct 23, 2026	0.32	0.34	0.30	0.30	0.30	-8.43%	363,482	0.57
Oct 22, 2026	0.33	0.34	0.32	0.33	0.33	+4.73%	347,853	0.55
Oct 21, 2026	0.32	0.33	0.31	0.32	0.32	-0.94%	71,519	0.11
Oct 20, 2026	0.32	0.34	0.31	0.32	0.32	-1.84%	281,146	0.45
Oct 19, 2026	0.36	0.37	0.31	0.33	0.33	-8.68%	469,792	0.75
Oct 16, 2026	0.32	0.36	0.30	0.36	0.36	+16.67%	554,873	0.90
Oct 15, 2026	0.31	0.33	0.29	0.31	0.31	+2.00%	448,470	0.73
Oct 14, 2026	0.32	0.32	0.29	0.30	0.30	-5.96%	671,821	1.11
Oct 13, 2026	0.33	0.34	0.31	0.32	0.32	-1.85%	608,180	1.02
Oct 12, 2026	0.34	0.37	0.32	0.33	0.33	-6.34%	961,078	1.65
Oct 09, 2026	0.33	0.36	0.31	0.35	0.35	+9.12%	1,297,638	2.29
Oct 08, 2026	0.29	0.35	0.28	0.32	0.32	+8.16%	1,909,655	3.47
Oct 07, 2026	0.29	0.30	0.29	0.29	0.29	+2.44%	188,066	0.34
Oct 06, 2026	0.31	0.31	0.29	0.29	0.29	-7.42%	1,326,358	2.49
Oct 05, 2026	0.35	0.35	0.30	0.31	0.31	-8.82%	846,066	1.59
Oct 02, 2026	0.39	0.39	0.32	0.34	0.34	-10.05%	1,885,355	3.74
Oct 01, 2026	0.31	0.40	0.31	0.38	0.38	+21.15%	7,233,355	18.45
Sep 30, 2026	0.22	0.32	0.22	0.31	0.31	+51.46%	6,126,117	20.31
Sep 29, 2026	0.18	0.23	0.18	0.21	0.21	+20.47%	3,022,644	11.45
Sep 28, 2026	0.17	0.19	0.17	0.17	0.17	-1.72%	1,993,444	7.88
Sep 25, 2026	0.18	0.18	0.16	0.17	0.17	-0.57%	664,454	2.39
Sep 24, 2026	0.19	0.19	0.16	0.18	0.18	-4.89%	638,241	1.96
Sep 23, 2026	0.19	0.19	0.17	0.18	0.18	-2.65%	1,402,043	4.56
Sep 22, 2026	0.17	0.19	0.17	0.19	0.19	+21.94%	1,294,666	4.51
Sep 21, 2026	0.17	0.17	0.16	0.16	0.16	-3.73%	24,029	0.08
Sep 18, 2026	0.16	0.17	0.16	0.16	0.16	+1.90%	83,553	0.29
Sep 17, 2026	0.15	0.16	0.15	0.16	0.16	+1.28%	18,358	0.06
Sep 16, 2026	0.15	0.16	0.15	0.16	0.16	+1.30%	27,141	0.09
Sep 15, 2026	0.15	0.16	0.15	0.15	0.15	+1.32%	77,214	0.27
Sep 14, 2026	0.16	0.16	0.15	0.15	0.15	-0.65%	55,952	0.20
Sep 11, 2026	0.15	0.16	0.15	0.15	0.15	-1.29%	83,391	0.29
Sep 10, 2026	0.15	0.16	0.15	0.16	0.16	-3.73%	129,339	0.46
Sep 09, 2026	0.17	0.17	0.15	0.16	0.16	-4.17%	241,776	0.86
Sep 08, 2026	0.18	0.19	0.16	0.17	0.17	+7.69%	478,962	1.73
Sep 07, 2026	0.16	0.18	0.16	0.16	0.16	+1.96%	73,152	0.26

mPay SA historical prices

mPay SA (MPY) Historical Prices

Become an Expert with TipRanks Premium