OTC Markets OTCPK - Delayed Quote
USD
Mr Price Group Limited (MRPLY)
10.23
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
10.23
10.23
10.23
10.23
10.23
-
Oct 29, 2026
10.23
10.23
10.23
10.23
10.23
-
Oct 28, 2026
10.23
10.23
10.23
10.23
10.23
-
Oct 27, 2026
10.23
10.23
10.23
10.23
10.23
-
Oct 26, 2026
10.23
10.23
10.23
10.23
10.23
-
Oct 23, 2026
10.23
10.23
10.23
10.23
10.23
300
Oct 22, 2026
10.15
10.15
10.15
10.15
10.15
-
Oct 21, 2026
10.15
10.15
10.15
10.15
10.15
-
Oct 20, 2026
10.15
10.15
10.15
10.15
10.15
-
Oct 19, 2026
10.15
10.15
10.15
10.15
10.15
-
Oct 16, 2026
10.15
10.15
10.15
10.15
10.15
-
Oct 15, 2026
10.15
10.15
10.15
10.15
10.15
-
Oct 14, 2026
10.15
10.15
10.15
10.15
10.15
100
Oct 13, 2026
10.06
10.06
10.06
10.06
10.06
-
Oct 12, 2026
10.09
10.09
10.06
10.06
10.06
800
Oct 9, 2026
10.02
10.02
10.02
10.02
10.02
-
Oct 8, 2026
10.02
10.02
10.02
10.02
10.02
-
Oct 7, 2026
10.02
10.02
10.02
10.02
10.02
1,600
Oct 6, 2026
10.05
10.05
10.05
10.05
10.05
-
Oct 5, 2026
10.05
10.05
10.05
10.05
10.05
200
Oct 2, 2026
10.93
10.93
10.93
10.93
10.93
400
Oct 1, 2026
10.00
10.00
9.85
9.85
9.85
400
Sep 30, 2026
10.47
10.47
10.47
10.47
10.47
300
Sep 29, 2026
10.05
10.05
10.05
10.05
10.05
-
Sep 28, 2026
10.05
10.05
10.05
10.05
10.05
200
Sep 25, 2026
9.96
9.96
9.96
9.96
9.96
-
Sep 24, 2026
9.96
9.96
9.96
9.96
9.96
-
Sep 23, 2026
9.96
9.96
9.96
9.96
9.96
-
Sep 22, 2026
9.96
9.96
9.96
9.96
9.96
-
Sep 21, 2026
10.10
10.10
9.57
9.96
9.96
3,800
Sep 18, 2026
10.06
10.06
10.06
10.06
10.06
-
Sep 17, 2026
10.06
10.06
10.06
10.06
10.06
-
Sep 16, 2026
10.06
10.06
10.06
10.06
10.06
-
Sep 15, 2026
10.06
10.06
10.06
10.06
10.06
-
Sep 14, 2026
10.06
10.06
10.06
10.06
10.06
900
Sep 11, 2026
9.67
9.89
9.67
9.89
9.89
600
Sep 10, 2026
9.90
9.90
9.89
9.89
9.89
3,400
Sep 9, 2026
9.70
10.04
9.70
10.04
10.04
400
Sep 8, 2026
10.12
10.12
10.12
10.12
10.12
400
Sep 4, 2026
9.75
9.75
9.75
9.75
9.75
-
Sep 3, 2026
9.75
9.75
9.75
9.75
9.75
-
Sep 2, 2026
9.72
9.75
9.72
9.75
9.75
4,000
Sep 1, 2026
9.54
9.54
9.54
9.54
9.54
400
Aug 31, 2026
9.80
9.80
9.80
9.80
9.80
600
Aug 28, 2026
9.88
9.88
9.88
9.88
9.88
200
Aug 27, 2026
10.23
10.23
10.22
10.22
10.22
700
Aug 26, 2026
10.12
10.12
10.12
10.12
10.12
-
Aug 25, 2026
10.12
10.12
10.12
10.12
10.12
-
Aug 24, 2026
10.12
10.12
10.12
10.12
10.12
200
Aug 21, 2026
10.58
10.58
10.58
10.58
10.58
-
Aug 20, 2026
10.58
10.58
10.58
10.58
10.58
-
Aug 19, 2026
10.58
10.58
10.58
10.58
10.58
-
Aug 18, 2026
10.58
10.58
10.58
10.58
10.58
-
Aug 17, 2026
10.58
10.58
10.58
10.58
10.58
500
Aug 14, 2026
11.07
11.07
11.07
11.07
11.07
-
Aug 13, 2026
11.07
11.07
11.07
11.07
11.07
-
Aug 12, 2026
11.07
11.07
11.07
11.07
11.07
-
Aug 11, 2026
11.07
11.07
11.07
11.07
11.07
200
Aug 10, 2026
10.38
10.38
10.38
10.38
10.38
-
Aug 7, 2026
10.38
10.38
10.38
10.38
10.38
-
Aug 6, 2026
10.38
10.38
10.38
10.38
10.38
-
Aug 5, 2026
10.38
10.38
10.38
10.38
10.38
-
Aug 4, 2026
10.38
10.38
10.38
10.38
10.38
-
Aug 3, 2026
10.38
10.38
10.38
10.38
10.38
-
Jul 31, 2026
10.47
10.55
10.38
10.38
10.38
6,000
Jul 30, 2026
10.15
10.15
10.15
10.15
10.15
-
Jul 29, 2026
10.15
10.15
10.15
10.15
10.15
-
Jul 28, 2026
10.15
10.15
10.15
10.15
10.15
-
Jul 27, 2026
10.15
10.15
10.15
10.15
10.15
-
Jul 24, 2026
10.15
10.15
10.15
10.15
10.15
-
Jul 23, 2026
10.15
10.15
10.15
10.15
10.15
-
Jul 22, 2026
10.15
10.15
10.15
10.15
10.15
-
Jul 21, 2026
10.15
10.15
10.15
10.15
10.15
200
Jul 20, 2026
10.56
10.56
10.56
10.56
10.56
300
Jul 17, 2026
10.68
10.68
10.68
10.68
10.68
-
Jul 16, 2026
10.68
10.68
10.68
10.68
10.68
-
Jul 15, 2026
10.68
10.68
10.68
10.68
10.68
-
Jul 14, 2026
10.68
10.68
10.68
10.68
10.68
-
Jul 13, 2026
10.68
10.68
10.68
10.68
10.68
-
Jul 10, 2026
10.68
10.68
10.68
10.68
10.68
-
Jul 9, 2026
10.68
10.68
10.68
10.68
10.68
-
Jul 8, 2026
10.68
10.68
10.68
10.68
10.68
300
Jul 7, 2026
10.93
10.93
10.93
10.93
10.93
300
Jul 6, 2026
11.23
11.28
11.23
11.28
11.28
900
Jul 2, 2026
0.359
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
10.59
10.59
10.59
10.59
10.59
-
Jul 1, 2026
10.59
10.59
10.59
10.59
10.23
300
Jun 30, 2026
10.56
10.56
10.56
10.56
10.20
-
Jun 29, 2026
10.56
10.56
10.56
10.56
10.20
-
Jun 26, 2026
10.56
10.56
10.56
10.56
10.20
-
Jun 25, 2026
10.56
10.56
10.56
10.56
10.20
400
Jun 24, 2026
10.29
10.29
10.19
10.19
9.84
300
Jun 23, 2026
10.32
10.32
10.32
10.32
9.97
-
Jun 22, 2026
10.32
10.32
10.32
10.32
9.97
-
Jun 18, 2026
10.45
10.63
10.32
10.32
9.97
2,500
Jun 17, 2026
9.81
9.81
9.81
9.81
9.47
-
Jun 16, 2026
9.81
9.81
9.81
9.81
9.47
-
Jun 15, 2026
9.81
9.81
9.81
9.81
9.47
-
Jun 12, 2026
9.81
9.81
9.81
9.81
9.47
-
Jun 11, 2026
9.81
9.81
9.81
9.81
9.47
-
Jun 10, 2026
9.81
9.81
9.81
9.81
9.47
-
Jun 9, 2026
9.81
9.81
9.81
9.81
9.47
1,300
Jun 8, 2026
8.94
8.94
8.94
8.94
8.64
-
Jun 5, 2026
8.94
8.94
8.94
8.94
8.64
-
Jun 4, 2026
9.27
9.27
8.94
8.94
8.64
600
Jun 3, 2026
9.15
9.15
9.15
9.15
8.84
300
Jun 2, 2026
9.26
9.26
9.16
9.17
8.86
2,400
Jun 1, 2026
9.44
9.44
9.44
9.44
9.12
400
May 29, 2026
9.81
9.81
9.81
9.81
9.48
-
May 28, 2026
9.60
9.81
9.60
9.81
9.48
500
May 27, 2026
9.50
9.50
9.50
9.50
9.18
-
May 26, 2026
9.50
9.50
9.50
9.50
9.18
3,800
May 22, 2026
9.30
9.30
9.30
9.30
8.98
300
May 21, 2026
9.35
9.35
9.35
9.35
9.03
300
May 20, 2026
9.35
9.35
9.35
9.35
9.03
400
May 19, 2026
9.01
9.10
9.01
9.10
8.79
3,100
May 18, 2026
9.27
9.27
9.27
9.27
8.96
-
May 15, 2026
9.27
9.40
9.15
9.27
8.96
600
May 14, 2026
9.60
9.60
9.60
9.60
9.27
-
May 13, 2026
9.60
9.60
9.60
9.60
9.27
-
May 12, 2026
9.60
9.60
9.60
9.60
9.27
-
May 11, 2026
9.60
9.60
9.60
9.60
9.27
-
May 8, 2026
9.60
9.60
9.60
9.60
9.27
300
May 7, 2026
9.68
9.68
9.68
9.68
9.35
-
May 6, 2026
9.68
9.68
9.68
9.68
9.35
-
May 5, 2026
9.68
9.68
9.68
9.68
9.35
-
May 4, 2026
9.68
9.68
9.68
9.68
9.35
-
May 1, 2026
9.68
9.68
9.68
9.68
9.35
-
Apr 30, 2026
9.68
9.68
9.68
9.68
9.35
200
Apr 29, 2026
9.61
9.61
9.61
9.61
9.29
-
Apr 28, 2026
9.61
9.61
9.61
9.61
9.29
-
Apr 27, 2026
9.61
9.61
9.61
9.61
9.29
-
Apr 24, 2026
9.47
9.61
9.47
9.61
9.29
400
Apr 23, 2026
10.68
10.68
10.68
10.68
10.32
-
Apr 22, 2026
10.68
10.68
10.68
10.68
10.32
-
Apr 21, 2026
10.68
10.68
10.68
10.68
10.32
-
Apr 20, 2026
10.68
10.68
10.68
10.68
10.32
-
Apr 17, 2026
10.68
10.68
10.68
10.68
10.32
100
Apr 16, 2026
10.03
10.03
10.03
10.03
9.69
1,200
Apr 15, 2026
9.69
9.69
9.69
9.69
9.36
-
Apr 14, 2026
9.71
9.71
9.69
9.69
9.36
500
Apr 13, 2026
9.69
9.69
9.64
9.66
9.33
1,000
Apr 10, 2026
9.75
9.75
9.75
9.75
9.42
1,000
Apr 9, 2026
8.94
8.94
8.94
8.94
8.64
-
Apr 8, 2026
8.94
8.94
8.94
8.94
8.64
-
Apr 7, 2026
8.92
8.94
8.92
8.94
8.64
1,700
Apr 6, 2026
9.22
9.22
9.22
9.22
8.91
400
Apr 2, 2026
9.08
9.08
9.08
9.08
8.77
-
Apr 1, 2026
9.08
9.08
9.08
9.08
8.77
-
Mar 31, 2026
8.72
9.08
8.72
9.08
8.77
800
Mar 30, 2026
8.85
8.85
8.80
8.81
8.52
1,300
Mar 27, 2026
8.92
8.94
8.92
8.94
8.63
700
Mar 26, 2026
8.97
8.97
8.97
8.97
8.67
-
Mar 25, 2026
8.97
8.97
8.97
8.97
8.67
-
Mar 24, 2026
8.98
9.33
8.97
8.97
8.67
3,600
Mar 23, 2026
9.25
9.43
9.16
9.16
8.85
3,200
Mar 20, 2026
9.42
9.42
9.42
9.42
9.10
200
Mar 19, 2026
9.56
9.56
9.40
9.40
9.08
800
Mar 18, 2026
9.82
9.82
9.82
9.82
9.49
-
Mar 17, 2026
9.82
9.82
9.82
9.82
9.49
-
Mar 16, 2026
9.82
9.82
9.82
9.82
9.49
-
Mar 13, 2026
9.82
9.82
9.82
9.82
9.49
-
Mar 12, 2026
9.82
9.82
9.82
9.82
9.49
200
Mar 11, 2026
10.53
10.53
10.53
10.53
10.17
-
Mar 10, 2026
10.53
10.53
10.53
10.53
10.17
1,100
Mar 9, 2026
10.36
10.36
10.36
10.36
10.01
-
Mar 6, 2026
10.36
10.36
10.36
10.36
10.01
200
Mar 5, 2026
10.81
10.81
10.81
10.81
10.44
-
Mar 4, 2026
10.81
10.81
10.81
10.81
10.44
4,100
Mar 3, 2026
10.70
10.70
10.62
10.62
10.26
2,200
Mar 2, 2026
11.62
11.62
11.30
11.30
10.92
200
Feb 27, 2026
11.30
11.30
11.30
11.30
10.91
-
Feb 26, 2026
11.30
11.30
11.30
11.30
10.91
-
Feb 25, 2026
11.30
11.30
11.30
11.30
10.91
200
Feb 24, 2026
11.15
11.15
11.15
11.15
10.77
400
Feb 23, 2026
10.84
10.84
10.84
10.84
10.47
400
Feb 20, 2026
10.67
10.67
10.67
10.67
10.31
-
Feb 19, 2026
10.69
10.77
10.67
10.67
10.31
700
Feb 18, 2026
10.44
10.44
10.44
10.44
10.08
-
Feb 17, 2026
10.44
10.44
10.44
10.44
10.08
500
Feb 13, 2026
10.53
10.53
10.53
10.53
10.18
300
Feb 12, 2026
10.36
10.36
10.36
10.36
10.01
-
Feb 11, 2026
10.57
10.57
10.36
10.36
10.01
900
Feb 10, 2026
10.62
10.62
10.62
10.62
10.26
-
Feb 9, 2026
10.62
10.62
10.62
10.62
10.26
-
Feb 6, 2026
10.62
10.62
10.62
10.62
10.26
1,900
Feb 5, 2026
10.78
10.78
10.78
10.78
10.41
400
Feb 4, 2026
10.93
10.93
10.93
10.93
10.56
900
Feb 3, 2026
10.96
10.96
10.96
10.96
10.59
700
Feb 2, 2026
11.22
11.22
11.22
11.22
10.84
-
Jan 30, 2026
11.22
11.22
11.22
11.22
10.84
200
Jan 29, 2026
11.01
11.10
10.81
10.81
10.44
4,700
Jan 28, 2026
11.09
11.09
11.09
11.09
10.71
3,000
Jan 27, 2026
10.73
10.73
10.73
10.73
10.37
200
Jan 26, 2026
10.59
10.59
10.59
10.59
10.23
-
Jan 23, 2026
10.59
10.59
10.59
10.59
10.23
-
Jan 22, 2026
10.59
10.59
10.59
10.59
10.23
200
Jan 21, 2026
10.30
10.30
10.30
10.30
9.95
-
Jan 20, 2026
10.30
10.30
10.30
10.30
9.95
500
Jan 16, 2026
10.11
10.11
10.11
10.11
9.77
400
Jan 15, 2026
10.06
10.06
10.06
10.06
9.72
200
Jan 14, 2026
10.00
10.13
10.00
10.13
9.78
700
Jan 13, 2026
10.25
10.25
10.14
10.14
9.80
500
Jan 12, 2026
10.38
10.38
10.38
10.38
10.03
1,700
Jan 9, 2026
10.44
10.44
10.44
10.44
10.09
200
Jan 8, 2026
10.01
10.01
10.01
10.01
9.67
300
Jan 7, 2026
10.58
10.58
10.58
10.58
10.22
-
Jan 6, 2026
10.57
10.58
10.57
10.58
10.22
500
Jan 5, 2026
10.54
10.54
10.54
10.54
10.18
300
Jan 2, 2026
10.63
10.63
10.63
10.63
10.26
100
Dec 31, 2025
10.73
10.73
10.73
10.73
10.37
-
Dec 30, 2025
10.73
10.73
10.73
10.73
10.37
-
Dec 29, 2025
10.73
10.73
10.73
10.73
10.37
-
Dec 26, 2025
10.73
10.73
10.73
10.73
10.37
-
Dec 24, 2025
10.73
10.73
10.73
10.73
10.37
-
Dec 23, 2025
10.73
10.73
10.73
10.73
10.37
200
Dec 22, 2025
10.69
10.69
10.69
10.69
10.33
-
Dec 19, 2025
10.69
10.69
10.69
10.69
10.33
200
Dec 18, 2025
11.07
11.07
10.72
10.72
10.36
300
Dec 17, 2025
10.98
10.98
10.98
10.98
10.60
300
Dec 16, 2025
10.77
10.77
10.77
10.77
10.41
1,100
Dec 15, 2025
10.66
10.81
10.64
10.64
10.28
1,300
Dec 12, 2025
10.61
10.61
10.56
10.56
10.20
1,400
Dec 11, 2025
10.86
10.86
10.19
10.19
9.84
400
Dec 10, 2025
12.76
12.76
12.76
12.76
12.33
-
Dec 9, 2025
12.76
12.76
12.76
12.76
12.33
-
Dec 8, 2025
12.76
12.76
12.76
12.76
12.33
-
Dec 5, 2025
12.80
12.80
12.76
12.76
12.33
300
Dec 4, 2025
12.72
12.72
12.72
12.72
12.29
400
Dec 3, 2025
12.45
12.45
12.45
12.45
12.03
-
Dec 2, 2025
12.45
12.45
12.45
12.45
12.03
-
Dec 1, 2025
12.45
12.45
12.45
12.45
12.03
-
Nov 28, 2025
12.45
12.45
12.45
12.45
12.03
-
Nov 26, 2025
12.45
12.45
12.45
12.45
12.03
-
Nov 25, 2025
12.45
12.45
12.45
12.45
12.03
-
Nov 24, 2025
12.45
12.45
12.45
12.45
12.03
200
Nov 21, 2025
11.99
11.99
11.99
11.99
11.58
200
Nov 20, 2025
12.70
12.70
12.70
12.70
12.27
100
Nov 19, 2025
12.03
12.03
12.03
12.03
11.62
-
Nov 18, 2025
12.09
12.09
12.03
12.03
11.62
900
Nov 17, 2025
12.00
12.00
12.00
12.00
11.59
800
Nov 14, 2025
11.94
11.94
11.94
11.94
11.54
-
Nov 13, 2025
11.94
11.94
11.94
11.94
11.54
-
Nov 12, 2025
11.94
11.94
11.94
11.94
11.54
-
Nov 11, 2025
11.94
11.94
11.94
11.94
11.54
-
Nov 10, 2025
11.94
11.94
11.94
11.94
11.54
-
Nov 7, 2025
11.72
11.94
11.68
11.94
11.54
1,000
Nov 6, 2025
11.90
11.90
11.90
11.90
11.50
200
Nov 5, 2025
11.63
11.63
11.63
11.63
11.24
-
Nov 4, 2025
11.63
11.63
11.63
11.63
11.24
100
Nov 3, 2025
12.28
12.28
12.28
12.28
11.87
-
Oct 31, 2025
12.28
12.28
12.28
12.28
11.87
-
