MCH Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.650 | 4.700 | 4.600 | 4.600 | 4.600 | 2,823 |
| 2026-01-29 | 4.660 | 4.660 | 4.600 | 4.600 | 4.600 | 149 |
| 2026-01-28 | 4.660 | 4.710 | 4.650 | 4.710 | 4.710 | 3,229 |
| 2026-01-27 | 4.660 | 4.710 | 4.660 | 4.710 | 4.710 | 10,008 |
| 2026-01-26 | 4.460 | 4.610 | 4.460 | 4.610 | 4.610 | 6,268 |
| 2026-01-23 | 4.390 | 4.800 | 4.390 | 4.520 | 4.520 | 50,882 |
| 2026-01-22 | 4.360 | 4.500 | 4.360 | 4.500 | 4.500 | 16,330 |
| 2026-01-21 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 20,749 |
| 2026-01-20 | 4.390 | 4.440 | 4.310 | 4.380 | 4.380 | 11,442 |
| 2026-01-19 | 4.370 | 4.370 | 4.300 | 4.350 | 4.350 | 3,445 |
| 2026-01-16 | 4.350 | 4.440 | 4.300 | 4.420 | 4.420 | 5,536 |
| 2026-01-15 | 4.450 | 4.450 | 4.300 | 4.390 | 4.390 | 15,912 |
| 2026-01-14 | 4.100 | 4.450 | 4.100 | 4.450 | 4.450 | 62,611 |
| 2026-01-13 | 4.100 | 4.150 | 4.060 | 4.150 | 4.150 | 7,959 |
| 2026-01-12 | 4.040 | 4.050 | 4.020 | 4.050 | 4.050 | 13,003 |
| 2026-01-09 | 4.000 | 4.150 | 4.000 | 4.130 | 4.130 | 21,438 |
| 2026-01-08 | 3.720 | 3.990 | 3.680 | 3.990 | 3.990 | 31,282 |
| 2026-01-07 | 3.590 | 3.710 | 3.590 | 3.710 | 3.710 | 3,681 |
| 2026-01-06 | 3.550 | 3.550 | 3.500 | 3.550 | 3.550 | 1,433 |
| 2026-01-05 | 3.680 | 3.680 | 3.530 | 3.550 | 3.550 | 2,686 |
| 2025-12-30 | 3.720 | 3.720 | 3.600 | 3.600 | 3.600 | 3,122 |
| 2025-12-29 | 3.550 | 3.720 | 3.550 | 3.720 | 3.720 | 11,417 |
| 2025-12-23 | 3.430 | 3.650 | 3.430 | 3.600 | 3.600 | 24,062 |
| 2025-12-22 | 3.390 | 3.430 | 3.390 | 3.390 | 3.390 | 1,195 |
| 2025-12-19 | 3.350 | 3.430 | 3.350 | 3.430 | 3.430 | 2,781 |
| 2025-12-18 | 3.400 | 3.400 | 3.310 | 3.350 | 3.350 | 7,407 |
| 2025-12-17 | 3.320 | 3.330 | 3.320 | 3.330 | 3.330 | 342 |
| 2025-12-16 | 3.280 | 3.450 | 3.280 | 3.360 | 3.360 | 16,266 |
| 2025-12-15 | 3.270 | 3.310 | 3.270 | 3.280 | 3.280 | 36,905 |
| 2025-12-12 | 3.280 | 3.410 | 3.280 | 3.410 | 3.410 | 4,686 |
| 2025-12-11 | 3.180 | 3.360 | 3.180 | 3.360 | 3.360 | 7,709 |
| 2025-12-10 | 3.030 | 3.180 | 3.010 | 3.150 | 3.150 | 16,088 |
| 2025-12-09 | 2.990 | 3.020 | 2.970 | 3.000 | 3.000 | 542 |
| 2025-12-08 | 3.100 | 3.100 | 3.000 | 3.030 | 3.030 | 20,940 |
| 2025-12-05 | 3.150 | 3.150 | 3.100 | 3.100 | 3.100 | 9,926 |
| 2025-12-04 | 3.140 | 3.180 | 3.140 | 3.150 | 3.150 | 5,606 |
| 2025-12-03 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 4,155 |
| 2025-12-02 | 3.300 | 3.300 | 3.180 | 3.180 | 3.180 | 4,611 |
| 2025-12-01 | 3.380 | 3.380 | 3.270 | 3.270 | 3.270 | 6,628 |
| 2025-11-28 | 3.370 | 3.420 | 3.370 | 3.420 | 3.420 | 382 |
| 2025-11-27 | 3.070 | 3.340 | 3.070 | 3.340 | 3.340 | 19,406 |
| 2025-11-26 | 3.130 | 3.130 | 3.070 | 3.110 | 3.110 | 17,861 |
| 2025-11-25 | 3.130 | 3.130 | 3.080 | 3.080 | 3.080 | 5,783 |
| 2025-11-24 | 3.200 | 3.230 | 3.130 | 3.130 | 3.130 | 4,051 |
| 2025-11-21 | 3.200 | 3.270 | 3.200 | 3.270 | 3.270 | 3,501 |
| 2025-11-20 | 3.280 | 3.300 | 3.200 | 3.200 | 3.200 | 25,307 |
| 2025-11-19 | 3.280 | 3.280 | 3.260 | 3.280 | 3.280 | 7,177 |
| 2025-11-18 | 3.300 | 3.330 | 3.280 | 3.280 | 3.280 | 2,469 |
| 2025-11-17 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 5,189 |
| 2025-11-14 | 3.290 | 3.350 | 3.290 | 3.350 | 3.350 | 1,060 |
| 2025-11-13 | 3.300 | 3.360 | 3.260 | 3.260 | 3.260 | 7,379 |
| 2025-11-12 | 3.340 | 3.350 | 3.300 | 3.300 | 3.300 | 2,835 |
| 2025-11-11 | 3.350 | 3.390 | 3.350 | 3.350 | 3.350 | 773 |
| 2025-11-10 | 3.350 | 3.390 | 3.350 | 3.390 | 3.390 | 127 |
| 2025-11-07 | 3.400 | 3.430 | 3.350 | 3.370 | 3.370 | 4,283 |
| 2025-11-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 970 |
| 2025-11-05 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 300 |
| 2025-11-04 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,627 |
| 2025-11-03 | 3.530 | 3.530 | 3.400 | 3.400 | 3.400 | 11,300 |
| 2025-10-31 | 3.570 | 3.570 | 3.530 | 3.530 | 3.530 | 3,210 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.