MUTANDIS SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 292.25 | 294.80 | 292.25 | 294.00 | 294.00 | 819 |
| 2025-07-22 | 296.90 | 296.90 | 292.20 | 292.25 | 292.25 | 669 |
| 2025-07-21 | 292.00 | 297.45 | 292.00 | 296.90 | 296.90 | 2,393 |
| 2025-07-18 | 291.90 | 292.00 | 291.00 | 292.00 | 292.00 | 3,704 |
| 2025-07-17 | 291.00 | 291.90 | 291.00 | 291.90 | 291.90 | 1,220 |
| 2025-07-16 | 294.50 | 294.50 | 290.20 | 291.00 | 291.00 | 1,879 |
| 2025-07-15 | 294.90 | 295.00 | 292.40 | 294.50 | 294.50 | 759 |
| 2025-07-14 | 295.00 | 296.50 | 292.40 | 294.90 | 294.90 | 8,366 |
| 2025-07-11 | 295.00 | 295.00 | 294.00 | 295.00 | 295.00 | 1,682 |
| 2025-07-10 | 295.05 | 295.05 | 295.00 | 295.00 | 295.00 | 5,563 |
| 2025-07-09 | 298.70 | 298.70 | 294.05 | 295.05 | 295.05 | 372 |
| 2025-07-08 | 298.80 | 298.80 | 293.50 | 298.70 | 298.70 | 10,039 |
| 2025-07-07 | 299.00 | 299.00 | 293.20 | 298.80 | 298.80 | 853 |
| 2025-07-04 | 293.00 | 299.00 | 291.00 | 299.00 | 299.00 | 3,086 |
| 2025-07-03 | 292.70 | 295.00 | 292.70 | 293.00 | 293.00 | 1,013 |
| 2025-07-02 | 293.70 | 295.00 | 291.50 | 292.70 | 292.70 | 1,283 |
| 2025-07-01 | 295.05 | 297.95 | 291.50 | 293.70 | 293.70 | 975 |
| 2025-06-30 | 300.00 | 300.00 | 290.60 | 295.05 | 295.05 | 1,975 |
| 2025-06-26 | 301.50 | 303.00 | 300.00 | 300.00 | 300.00 | 29,319 |
| 2025-06-25 | 300.00 | 301.90 | 298.00 | 301.50 | 301.50 | 5,426 |
| 2025-06-24 | 299.00 | 303.00 | 298.95 | 300.00 | 300.00 | 5,778 |
| 2025-06-23 | 296.00 | 299.00 | 291.00 | 299.00 | 299.00 | 1,604 |
| 2025-06-20 | 298.00 | 300.00 | 295.00 | 296.00 | 296.00 | 2,267 |
| 2025-06-19 | 300.00 | 300.00 | 294.00 | 298.00 | 298.00 | 889 |
| 2025-06-18 | 297.00 | 304.70 | 296.00 | 300.00 | 300.00 | 26,960 |
| 2025-06-17 | 296.05 | 299.95 | 296.00 | 297.00 | 297.00 | 929 |
| 2025-06-16 | 298.00 | 299.95 | 295.05 | 296.05 | 296.05 | 1,047 |
| 2025-06-13 | 307.70 | 307.70 | 298.00 | 298.00 | 298.00 | 33,297 |
| 2025-06-12 | 304.40 | 308.00 | 300.55 | 307.70 | 307.70 | 7,997 |
| 2025-06-11 | 304.70 | 304.70 | 300.15 | 304.40 | 304.40 | 10,449 |
| 2025-06-10 | 298.00 | 304.70 | 298.00 | 304.70 | 304.70 | 119,837 |
| 2025-06-06 | 305.00 | 306.50 | 298.00 | 298.00 | 298.00 | 3,999 |
| 2025-06-05 | 299.40 | 305.80 | 297.10 | 305.00 | 305.00 | 86,294 |
| 2025-06-04 | 298.10 | 299.50 | 298.00 | 299.40 | 299.40 | 5,938 |
| 2025-06-03 | 297.00 | 299.45 | 295.10 | 298.10 | 298.10 | 14,283 |
| 2025-06-02 | 293.00 | 299.00 | 292.00 | 297.00 | 297.00 | 24,605 |
| 2025-05-30 | 290.00 | 293.95 | 290.00 | 293.00 | 293.00 | 12,197 |
| 2025-05-29 | 290.00 | 292.00 | 290.00 | 290.00 | 290.00 | 2,179 |
| 2025-05-28 | 293.95 | 293.95 | 290.00 | 290.00 | 290.00 | 17,661 |
| 2025-05-27 | 290.00 | 294.00 | 290.00 | 293.95 | 293.95 | 387 |
| 2025-05-26 | 292.00 | 294.50 | 290.00 | 290.00 | 290.00 | 3,985 |
| 2025-05-23 | 293.00 | 295.00 | 292.00 | 292.00 | 292.00 | 1,849 |
| 2025-05-22 | 293.00 | 294.95 | 293.00 | 293.00 | 293.00 | 1,577 |
| 2025-05-21 | 293.00 | 297.00 | 292.20 | 293.00 | 293.00 | 595 |
| 2025-05-20 | 293.00 | 293.00 | 291.00 | 293.00 | 293.00 | 2,229 |
| 2025-05-19 | 283.10 | 299.00 | 283.10 | 293.00 | 293.00 | 5,694 |
| 2025-05-16 | 299.00 | 299.00 | 283.10 | 283.10 | 283.10 | 7,089 |
| 2025-05-15 | 300.00 | 300.00 | 299.00 | 299.00 | 299.00 | 3,335 |
| 2025-05-14 | 303.80 | 303.80 | 298.10 | 300.00 | 300.00 | 3,914 |
| 2025-05-13 | 303.00 | 304.00 | 295.00 | 303.80 | 303.80 | 79,619 |
| 2025-05-12 | 297.35 | 303.95 | 297.35 | 303.00 | 303.00 | 36,578 |
| 2025-05-09 | 297.10 | 302.00 | 297.10 | 297.35 | 297.35 | 12,880 |
| 2025-05-08 | 302.50 | 303.00 | 297.10 | 297.10 | 297.10 | 2,807 |
| 2025-05-07 | 304.00 | 304.10 | 302.50 | 302.50 | 302.50 | 308 |
| 2025-05-06 | 300.00 | 304.00 | 298.00 | 304.00 | 304.00 | 1,184 |
| 2025-05-05 | 304.90 | 304.90 | 298.00 | 300.00 | 300.00 | 1,689 |
| 2025-05-02 | 300.00 | 305.00 | 300.00 | 304.90 | 304.90 | 5,763 |
| 2025-04-30 | 300.00 | 304.00 | 298.25 | 300.00 | 300.00 | 24,487 |
| 2025-04-29 | 304.95 | 304.95 | 300.00 | 300.00 | 300.00 | 1,463 |
| 2025-04-28 | 305.80 | 305.90 | 300.30 | 304.95 | 304.95 | 14,413 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.