MCH Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 3.270 | 3.330 | 3.270 | 3.320 | 3.320 | 23,392 |
| 2025-05-12 | 3.200 | 3.270 | 3.200 | 3.270 | 3.270 | 3,261 |
| 2025-05-09 | 3.190 | 3.200 | 3.170 | 3.170 | 3.170 | 2,137 |
| 2025-05-08 | 3.200 | 3.200 | 3.100 | 3.160 | 3.160 | 38,098 |
| 2025-05-07 | 3.150 | 3.200 | 3.140 | 3.200 | 3.200 | 3,579 |
| 2025-05-06 | 3.150 | 3.150 | 3.120 | 3.150 | 3.150 | 11,200 |
| 2025-05-05 | 3.000 | 3.060 | 2.980 | 3.020 | 3.020 | 4,210 |
| 2025-05-02 | 3.030 | 3.030 | 3.000 | 3.030 | 3.030 | 2,051 |
| 2025-04-30 | 3.040 | 3.040 | 3.010 | 3.040 | 3.040 | 4,543 |
| 2025-04-29 | 3.000 | 3.060 | 2.960 | 3.060 | 3.060 | 9,590 |
| 2025-04-28 | 3.000 | 3.120 | 2.980 | 3.020 | 3.020 | 33,407 |
| 2025-04-25 | 3.060 | 3.060 | 2.980 | 2.990 | 2.990 | 6,984 |
| 2025-04-24 | 3.070 | 3.070 | 2.940 | 3.070 | 3.070 | 41,829 |
| 2025-04-23 | 3.170 | 3.170 | 3.070 | 3.100 | 3.100 | 27,879 |
| 2025-04-22 | 3.260 | 3.260 | 3.130 | 3.200 | 3.200 | 1,666 |
| 2025-04-17 | 3.330 | 3.330 | 3.260 | 3.300 | 3.300 | 2,492 |
| 2025-04-16 | 3.300 | 3.330 | 3.290 | 3.330 | 3.330 | 4,841 |
| 2025-04-15 | 3.300 | 3.330 | 3.290 | 3.300 | 3.300 | 1,665 |
| 2025-04-14 | 3.300 | 3.340 | 3.300 | 3.300 | 3.300 | 21,122 |
| 2025-04-11 | 3.280 | 3.300 | 3.250 | 3.290 | 3.290 | 21,678 |
| 2025-04-10 | 3.300 | 3.340 | 3.280 | 3.300 | 3.300 | 15,794 |
| 2025-04-09 | 3.250 | 3.250 | 3.210 | 3.210 | 3.210 | 2,332 |
| 2025-04-08 | 3.180 | 3.270 | 3.170 | 3.270 | 3.270 | 2,515 |
| 2025-04-07 | 3.260 | 3.260 | 2.970 | 3.150 | 3.150 | 61,150 |
| 2025-04-04 | 3.270 | 3.330 | 3.260 | 3.330 | 3.330 | 29,874 |
| 2025-04-03 | 3.440 | 3.450 | 3.270 | 3.310 | 3.310 | 15,640 |
| 2025-04-02 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 1,547 |
| 2025-04-01 | 3.500 | 3.500 | 3.440 | 3.500 | 3.500 | 13,376 |
| 2025-03-31 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 1,287 |
| 2025-03-28 | 3.580 | 3.580 | 3.500 | 3.580 | 3.580 | 6,353 |
| 2025-03-27 | 3.670 | 3.690 | 3.590 | 3.600 | 3.600 | 8,652 |
| 2025-03-26 | 3.640 | 3.720 | 3.600 | 3.710 | 3.710 | 35,504 |
| 2025-03-25 | 3.670 | 3.800 | 3.650 | 3.680 | 3.680 | 64,356 |
| 2025-03-24 | 3.740 | 3.740 | 3.610 | 3.670 | 3.670 | 3,177 |
| 2025-03-21 | 3.560 | 3.750 | 3.560 | 3.750 | 3.750 | 6,665 |
| 2025-03-20 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 260 |
| 2025-03-19 | 3.530 | 3.560 | 3.530 | 3.560 | 3.560 | 11 |
| 2025-03-18 | 3.560 | 3.560 | 3.460 | 3.490 | 3.490 | 7,670 |
| 2025-03-17 | 3.510 | 3.560 | 3.510 | 3.560 | 3.560 | 548 |
| 2025-03-14 | 3.590 | 3.590 | 3.550 | 3.550 | 3.550 | 101 |
| 2025-03-13 | 3.510 | 3.590 | 3.510 | 3.590 | 3.590 | 6 |
| 2025-03-12 | 3.540 | 3.650 | 3.540 | 3.550 | 3.550 | 19,534 |
| 2025-03-11 | 3.630 | 3.630 | 3.500 | 3.500 | 3.500 | 18,074 |
| 2025-03-10 | 3.670 | 3.670 | 3.530 | 3.530 | 3.530 | 7,408 |
| 2025-03-07 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 541 |
| 2025-03-06 | 3.730 | 3.900 | 3.730 | 3.800 | 3.800 | 5,934 |
| 2025-03-05 | 3.760 | 3.760 | 3.660 | 3.690 | 3.690 | 6,602 |
| 2025-03-04 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 2,443 |
| 2025-03-03 | 3.790 | 3.800 | 3.780 | 3.780 | 3.780 | 1,087 |
| 2025-02-28 | 3.750 | 3.820 | 3.730 | 3.820 | 3.820 | 827 |
| 2025-02-27 | 3.860 | 3.860 | 3.770 | 3.770 | 3.770 | 344 |
| 2025-02-26 | 3.720 | 3.900 | 3.720 | 3.900 | 3.900 | 4,703 |
| 2025-02-25 | 3.820 | 3.860 | 3.760 | 3.760 | 3.760 | 2,345 |
| 2025-02-24 | 3.710 | 3.780 | 3.710 | 3.780 | 3.780 | 278 |
| 2025-02-21 | 3.800 | 3.800 | 3.710 | 3.710 | 3.710 | 5,027 |
| 2025-02-20 | 3.900 | 3.900 | 3.700 | 3.700 | 3.700 | 4,390 |
| 2025-02-19 | 3.860 | 3.860 | 3.820 | 3.860 | 3.860 | 695 |
| 2025-02-18 | 3.830 | 3.900 | 3.820 | 3.900 | 3.900 | 2,665 |
| 2025-02-17 | 3.800 | 3.930 | 3.800 | 3.930 | 3.930 | 10,161 |
| 2025-02-14 | 3.850 | 3.890 | 3.850 | 3.890 | 3.890 | 261 |
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.