MCH Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3.540 | 3.570 | 3.530 | 3.570 | 3.570 | 7,387 |
| 2025-10-29 | 3.540 | 3.560 | 3.540 | 3.540 | 3.540 | 2,995 |
| 2025-10-28 | 3.540 | 3.560 | 3.540 | 3.540 | 3.540 | 2,550 |
| 2025-10-27 | 3.540 | 3.550 | 3.540 | 3.540 | 3.540 | 2,315 |
| 2025-10-24 | 3.600 | 3.600 | 3.540 | 3.540 | 3.540 | 3,844 |
| 2025-10-23 | 3.540 | 3.560 | 3.540 | 3.560 | 3.560 | 16,521 |
| 2025-10-22 | 3.560 | 3.560 | 3.540 | 3.550 | 3.550 | 9,642 |
| 2025-10-21 | 3.540 | 3.560 | 3.540 | 3.560 | 3.560 | 8,642 |
| 2025-10-20 | 3.430 | 3.550 | 3.430 | 3.550 | 3.550 | 3,689 |
| 2025-10-17 | 3.470 | 3.490 | 3.430 | 3.450 | 3.450 | 6,511 |
| 2025-10-16 | 3.430 | 3.500 | 3.430 | 3.430 | 3.430 | 3,763 |
| 2025-10-15 | 3.430 | 3.440 | 3.390 | 3.390 | 3.390 | 1,679 |
| 2025-10-14 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 253 |
| 2025-10-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 4,062 |
| 2025-10-10 | 3.440 | 3.440 | 3.390 | 3.390 | 3.390 | 140 |
| 2025-10-09 | 3.440 | 3.440 | 3.400 | 3.400 | 3.400 | 1,646 |
| 2025-10-08 | 3.410 | 3.410 | 3.400 | 3.400 | 3.400 | 226 |
| 2025-10-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 4,771 |
| 2025-10-06 | 3.460 | 3.460 | 3.400 | 3.400 | 3.400 | 2,125 |
| 2025-10-03 | 3.460 | 3.460 | 3.420 | 3.420 | 3.420 | 2,507 |
| 2025-10-02 | 3.530 | 3.530 | 3.460 | 3.460 | 3.460 | 3,729 |
| 2025-10-01 | 3.510 | 3.520 | 3.500 | 3.510 | 3.510 | 8,641 |
| 2025-09-30 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 2,350 |
| 2025-09-29 | 3.480 | 3.500 | 3.460 | 3.460 | 3.460 | 7,519 |
| 2025-09-26 | 3.480 | 3.510 | 3.480 | 3.500 | 3.500 | 6,479 |
| 2025-09-25 | 3.500 | 3.500 | 3.480 | 3.500 | 3.500 | 404 |
| 2025-09-24 | 3.530 | 3.550 | 3.460 | 3.500 | 3.500 | 5,016 |
| 2025-09-23 | 3.490 | 3.740 | 3.460 | 3.530 | 3.530 | 14,541 |
| 2025-09-22 | 3.550 | 3.550 | 3.490 | 3.500 | 3.500 | 1,584 |
| 2025-09-19 | 3.510 | 3.600 | 3.500 | 3.600 | 3.600 | 12,187 |
| 2025-09-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 402 |
| 2025-09-17 | 3.500 | 3.500 | 3.490 | 3.500 | 3.500 | 1,429 |
| 2025-09-16 | 3.500 | 3.550 | 3.500 | 3.500 | 3.500 | 4,157 |
| 2025-09-15 | 3.540 | 3.560 | 3.500 | 3.510 | 3.510 | 10,625 |
| 2025-09-12 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 2,969 |
| 2025-09-11 | 3.540 | 3.670 | 3.540 | 3.590 | 3.590 | 5,543 |
| 2025-09-10 | 3.540 | 3.680 | 3.500 | 3.500 | 3.500 | 7,200 |
| 2025-09-09 | 3.450 | 3.510 | 3.450 | 3.500 | 3.500 | 3,470 |
| 2025-09-08 | 3.450 | 3.450 | 3.410 | 3.410 | 3.410 | 151 |
| 2025-09-05 | 3.500 | 3.500 | 3.400 | 3.450 | 3.450 | 1,983 |
| 2025-09-04 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 145 |
| 2025-09-03 | 3.480 | 3.480 | 3.390 | 3.390 | 3.390 | 4,312 |
| 2025-09-02 | 3.490 | 3.500 | 3.490 | 3.500 | 3.500 | 283 |
| 2025-09-01 | 3.520 | 3.520 | 3.490 | 3.500 | 3.500 | 131 |
| 2025-08-29 | 3.510 | 3.510 | 3.500 | 3.500 | 3.500 | 4,492 |
| 2025-08-28 | 3.500 | 3.550 | 3.500 | 3.550 | 3.550 | 8,048 |
| 2025-08-27 | 3.510 | 3.550 | 3.500 | 3.550 | 3.550 | 46,640 |
| 2025-08-26 | 3.510 | 3.590 | 3.500 | 3.540 | 3.540 | 11,378 |
| 2025-08-25 | 3.510 | 3.530 | 3.510 | 3.530 | 3.530 | 2,287 |
| 2025-08-22 | 3.510 | 3.620 | 3.500 | 3.500 | 3.500 | 7,205 |
| 2025-08-21 | 3.510 | 3.510 | 3.470 | 3.470 | 3.470 | 9,764 |
| 2025-08-20 | 3.490 | 3.550 | 3.490 | 3.550 | 3.550 | 2,660 |
| 2025-08-19 | 3.500 | 3.530 | 3.500 | 3.500 | 3.500 | 4,437 |
| 2025-08-18 | 3.560 | 3.640 | 3.470 | 3.540 | 3.540 | 8,042 |
| 2025-08-15 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 14 |
| 2025-08-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,172 |
| 2025-08-13 | 3.530 | 3.530 | 3.500 | 3.500 | 3.500 | 152 |
| 2025-08-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2025-08-11 | 3.510 | 3.510 | 3.500 | 3.500 | 3.500 | 3,947 |
| 2025-08-08 | 3.530 | 3.530 | 3.500 | 3.510 | 3.510 | 12,836 |
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.