MCH Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.530 | 3.530 | 3.500 | 3.510 | 3.510 | 12,836 |
| 2025-08-07 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 2,498 |
| 2025-08-06 | 3.640 | 3.640 | 3.530 | 3.550 | 3.550 | 3,585 |
| 2025-08-05 | 3.640 | 3.680 | 3.640 | 3.640 | 3.640 | 2,047 |
| 2025-08-04 | 3.700 | 3.800 | 3.640 | 3.660 | 3.660 | 12,336 |
| 2025-07-31 | 3.740 | 3.750 | 3.730 | 3.730 | 3.730 | 1,362 |
| 2025-07-30 | 3.770 | 3.770 | 3.740 | 3.740 | 3.740 | 1,991 |
| 2025-07-29 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 2,620 |
| 2025-07-28 | 3.770 | 3.810 | 3.770 | 3.810 | 3.810 | 34 |
| 2025-07-25 | 3.840 | 3.840 | 3.770 | 3.770 | 3.770 | 1,090 |
| 2025-07-24 | 3.770 | 3.840 | 3.740 | 3.840 | 3.840 | 4,108 |
| 2025-07-23 | 3.640 | 3.780 | 3.640 | 3.730 | 3.730 | 13,929 |
| 2025-07-22 | 3.530 | 3.700 | 3.530 | 3.620 | 3.620 | 3,488 |
| 2025-07-21 | 3.570 | 3.630 | 3.530 | 3.530 | 3.530 | 2,817 |
| 2025-07-18 | 3.570 | 3.570 | 3.530 | 3.530 | 3.530 | 1,348 |
| 2025-07-17 | 3.570 | 3.600 | 3.530 | 3.570 | 3.570 | 1,573 |
| 2025-07-16 | 3.610 | 3.650 | 3.570 | 3.570 | 3.570 | 1,505 |
| 2025-07-15 | 3.610 | 3.630 | 3.600 | 3.610 | 3.610 | 2,331 |
| 2025-07-14 | 3.680 | 3.680 | 3.610 | 3.630 | 3.630 | 1,200 |
| 2025-07-11 | 3.640 | 3.700 | 3.610 | 3.700 | 3.700 | 1,635 |
| 2025-07-10 | 3.710 | 3.750 | 3.640 | 3.640 | 3.640 | 2,188 |
| 2025-07-09 | 3.790 | 3.790 | 3.710 | 3.750 | 3.750 | 1,526 |
| 2025-07-08 | 3.800 | 3.840 | 3.700 | 3.750 | 3.750 | 21,694 |
| 2025-07-07 | 3.830 | 3.880 | 3.800 | 3.830 | 3.830 | 4,668 |
| 2025-07-04 | 3.830 | 3.830 | 3.800 | 3.800 | 3.800 | 8,815 |
| 2025-07-03 | 3.790 | 3.830 | 3.790 | 3.800 | 3.800 | 13,858 |
| 2025-07-02 | 3.780 | 3.790 | 3.780 | 3.790 | 3.790 | 53 |
| 2025-07-01 | 3.800 | 3.840 | 3.740 | 3.750 | 3.750 | 8,800 |
| 2025-06-30 | 3.810 | 3.840 | 3.710 | 3.840 | 3.840 | 11,878 |
| 2025-06-27 | 3.800 | 3.870 | 3.800 | 3.870 | 3.870 | 2,258 |
| 2025-06-26 | 3.800 | 3.800 | 3.760 | 3.800 | 3.800 | 2,228 |
| 2025-06-25 | 3.750 | 3.800 | 3.750 | 3.800 | 3.800 | 373 |
| 2025-06-24 | 3.700 | 3.750 | 3.700 | 3.750 | 3.750 | 5,551 |
| 2025-06-23 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 7,210 |
| 2025-06-20 | 3.760 | 3.760 | 3.700 | 3.740 | 3.740 | 2,777 |
| 2025-06-19 | 3.810 | 3.820 | 3.760 | 3.790 | 3.790 | 12,777 |
| 2025-06-18 | 3.800 | 3.800 | 3.780 | 3.800 | 3.800 | 0 |
| 2025-06-17 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 2,507 |
| 2025-06-16 | 3.770 | 3.800 | 3.770 | 3.800 | 3.800 | 5,010 |
| 2025-06-13 | 3.800 | 3.800 | 3.700 | 3.780 | 3.780 | 33,975 |
| 2025-06-12 | 3.830 | 3.830 | 3.800 | 3.800 | 3.800 | 281 |
| 2025-06-11 | 3.700 | 3.900 | 3.700 | 3.830 | 3.830 | 18,855 |
| 2025-06-10 | 3.710 | 3.750 | 3.700 | 3.700 | 3.700 | 5,932 |
| 2025-06-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,463 |
| 2025-06-05 | 3.740 | 3.740 | 3.700 | 3.700 | 3.700 | 6,978 |
| 2025-06-04 | 3.840 | 3.840 | 3.730 | 3.760 | 3.760 | 11,772 |
| 2025-06-03 | 3.850 | 3.850 | 3.770 | 3.800 | 3.800 | 6,610 |
| 2025-06-02 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 50 |
| 2025-05-30 | 3.990 | 4.000 | 3.900 | 3.900 | 3.900 | 18,203 |
| 2025-05-28 | 3.700 | 4.000 | 3.700 | 4.000 | 4.000 | 40,104 |
| 2025-05-27 | 3.710 | 3.750 | 3.700 | 3.700 | 3.700 | 2,039 |
| 2025-05-26 | 3.700 | 3.710 | 3.660 | 3.710 | 3.710 | 33,499 |
| 2025-05-23 | 3.670 | 3.750 | 3.650 | 3.720 | 3.720 | 12,382 |
| 2025-05-22 | 3.500 | 3.670 | 3.500 | 3.650 | 3.650 | 15,085 |
| 2025-05-21 | 3.530 | 3.630 | 3.460 | 3.500 | 3.500 | 19,964 |
| 2025-05-20 | 3.470 | 3.530 | 3.410 | 3.500 | 3.500 | 17,740 |
| 2025-05-19 | 3.400 | 3.480 | 3.310 | 3.430 | 3.430 | 11,907 |
| 2025-05-16 | 3.310 | 3.400 | 3.310 | 3.400 | 3.400 | 6,790 |
| 2025-05-15 | 3.330 | 3.350 | 3.310 | 3.310 | 3.310 | 20,842 |
| 2025-05-14 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 751 |
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.