MCH Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 3.840 | 3.840 | 3.810 | 3.810 | 3.810 | 74 |
| 2025-02-12 | 3.920 | 3.920 | 3.800 | 3.800 | 3.800 | 10,955 |
| 2025-02-11 | 3.900 | 3.950 | 3.900 | 3.920 | 3.920 | 923 |
| 2025-02-10 | 3.850 | 4.000 | 3.840 | 3.910 | 3.910 | 13,763 |
| 2025-02-07 | 3.750 | 3.850 | 3.740 | 3.850 | 3.850 | 5,335 |
| 2025-02-06 | 3.700 | 3.740 | 3.700 | 3.740 | 3.740 | 1,150 |
| 2025-02-05 | 3.790 | 3.790 | 3.770 | 3.770 | 3.770 | 3 |
| 2025-02-04 | 3.810 | 3.810 | 3.730 | 3.770 | 3.770 | 1,755 |
| 2025-02-03 | 3.890 | 3.890 | 3.770 | 3.770 | 3.770 | 6,284 |
| 2025-01-31 | 3.830 | 3.870 | 3.830 | 3.850 | 3.850 | 151 |
| 2025-01-30 | 3.860 | 3.880 | 3.800 | 3.880 | 3.880 | 2,412 |
| 2025-01-29 | 3.770 | 4.040 | 3.730 | 3.860 | 3.860 | 16,613 |
| 2025-01-28 | 3.810 | 3.810 | 3.710 | 3.770 | 3.770 | 11,924 |
| 2025-01-27 | 3.830 | 3.880 | 3.830 | 3.830 | 3.830 | 1,283 |
| 2025-01-24 | 4.050 | 4.070 | 3.900 | 3.900 | 3.900 | 2,792 |
| 2025-01-23 | 4.270 | 4.270 | 3.880 | 4.020 | 4.020 | 29,887 |
| 2025-01-22 | 4.190 | 4.230 | 4.150 | 4.230 | 4.230 | 3,031 |
| 2025-01-21 | 4.240 | 4.290 | 4.150 | 4.150 | 4.150 | 4,981 |
| 2025-01-20 | 4.300 | 4.300 | 4.240 | 4.240 | 4.240 | 5,008 |
| 2025-01-17 | 4.290 | 4.300 | 4.290 | 4.300 | 4.300 | 264 |
| 2025-01-16 | 4.300 | 4.340 | 4.220 | 4.280 | 4.280 | 19,636 |
| 2025-01-15 | 4.180 | 4.370 | 4.130 | 4.320 | 4.320 | 7,536 |
| 2025-01-14 | 4.140 | 4.310 | 4.100 | 4.220 | 4.220 | 13,596 |
| 2025-01-13 | 4.140 | 4.140 | 4.130 | 4.130 | 4.130 | 603 |
| 2025-01-10 | 4.180 | 4.180 | 4.170 | 4.170 | 4.170 | 320 |
| 2025-01-09 | 4.100 | 4.180 | 4.100 | 4.180 | 4.180 | 450 |
| 2025-01-08 | 4.100 | 4.190 | 4.100 | 4.190 | 4.190 | 2,455 |
| 2025-01-07 | 4.000 | 4.100 | 3.980 | 4.100 | 4.100 | 11,580 |
| 2025-01-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,995 |
| 2025-01-03 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 5,238 |
| 2024-12-30 | 3.970 | 3.990 | 3.800 | 3.980 | 3.980 | 16,561 |
| 2024-12-27 | 3.950 | 3.970 | 3.930 | 3.930 | 3.930 | 312 |
| 2024-12-23 | 3.910 | 3.970 | 3.910 | 3.970 | 3.970 | 880 |
| 2024-12-20 | 3.760 | 3.970 | 3.760 | 3.970 | 3.970 | 8,203 |
| 2024-12-19 | 3.820 | 3.820 | 3.720 | 3.720 | 3.720 | 18,400 |
| 2024-12-18 | 3.970 | 3.970 | 3.860 | 3.860 | 3.860 | 3,588 |
| 2024-12-17 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 506 |
| 2024-12-16 | 3.950 | 3.980 | 3.880 | 3.980 | 3.980 | 2,531 |
| 2024-12-13 | 3.990 | 3.990 | 3.950 | 3.990 | 3.990 | 4,244 |
| 2024-12-12 | 3.950 | 3.990 | 3.950 | 3.990 | 3.990 | 814 |
| 2024-12-11 | 3.950 | 4.000 | 3.950 | 3.990 | 3.990 | 2,435 |
| 2024-12-10 | 3.950 | 3.990 | 3.950 | 3.990 | 3.990 | 208 |
| 2024-12-09 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 106 |
| 2024-12-06 | 3.960 | 3.990 | 3.950 | 3.990 | 3.990 | 952 |
| 2024-12-05 | 4.000 | 4.010 | 3.950 | 4.000 | 4.000 | 2,136 |
| 2024-12-04 | 4.020 | 4.020 | 3.950 | 3.950 | 3.950 | 2,222 |
| 2024-12-03 | 4.100 | 4.110 | 4.020 | 4.020 | 4.020 | 11,805 |
| 2024-12-02 | 4.120 | 4.120 | 4.110 | 4.110 | 4.110 | 213 |
| 2024-11-29 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 27 |
| 2024-11-28 | 4.000 | 4.160 | 3.990 | 4.160 | 4.160 | 15,247 |
| 2024-11-27 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 362 |
| 2024-11-26 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 686 |
| 2024-11-25 | 3.960 | 3.960 | 3.950 | 3.950 | 3.950 | 1,200 |
| 2024-11-22 | 3.980 | 4.000 | 3.960 | 3.960 | 3.960 | 2,325 |
| 2024-11-21 | 3.960 | 3.960 | 3.950 | 3.950 | 3.950 | 2,657 |
| 2024-11-20 | 4.070 | 4.070 | 3.950 | 4.000 | 4.000 | 11,074 |
| 2024-11-19 | 4.260 | 4.260 | 4.060 | 4.060 | 4.060 | 12,216 |
| 2024-11-18 | 4.250 | 4.300 | 4.230 | 4.300 | 4.300 | 1,353 |
| 2024-11-15 | 4.190 | 4.200 | 4.190 | 4.200 | 4.200 | 2,011 |
| 2024-11-14 | 4.200 | 4.240 | 4.190 | 4.200 | 4.200 | 402 |
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.