MUTANDIS SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 304.00 | 306.90 | 304.00 | 305.80 | 305.80 | 290 |
| 2025-04-24 | 300.00 | 304.95 | 298.10 | 304.00 | 304.00 | 18,698 |
| 2025-04-23 | 305.00 | 308.85 | 300.00 | 300.00 | 300.00 | 3,324 |
| 2025-04-22 | 309.00 | 309.00 | 305.00 | 305.00 | 305.00 | 1,431 |
| 2025-04-21 | 312.65 | 312.65 | 305.00 | 309.00 | 309.00 | 4,126 |
| 2025-04-18 | 300.10 | 312.70 | 300.00 | 312.65 | 312.65 | 16,954 |
| 2025-04-17 | 300.00 | 303.95 | 299.00 | 300.10 | 300.10 | 9,243 |
| 2025-04-16 | 301.50 | 307.00 | 300.00 | 300.00 | 300.00 | 2,422 |
| 2025-04-15 | 295.00 | 302.00 | 293.00 | 301.50 | 301.50 | 9,636 |
| 2025-04-14 | 282.00 | 298.70 | 282.00 | 295.00 | 295.00 | 6,108 |
| 2025-04-11 | 280.00 | 294.50 | 280.00 | 282.00 | 282.00 | 13,664 |
| 2025-04-10 | 268.00 | 294.00 | 268.00 | 280.00 | 280.00 | 20,101 |
| 2025-04-09 | 280.10 | 280.10 | 267.00 | 268.00 | 268.00 | 19,742 |
| 2025-04-08 | 275.00 | 290.00 | 275.00 | 280.10 | 280.10 | 5,582 |
| 2025-04-07 | 290.00 | 290.10 | 275.00 | 275.00 | 275.00 | 60,404 |
| 2025-04-04 | 305.00 | 305.00 | 290.00 | 290.00 | 290.00 | 17,102 |
| 2025-04-03 | 310.00 | 310.00 | 305.00 | 305.00 | 305.00 | 38,302 |
| 2025-04-02 | 310.00 | 318.80 | 310.00 | 310.00 | 310.00 | 8,946 |
| 2025-03-28 | 318.75 | 318.75 | 310.00 | 310.00 | 310.00 | 15,886 |
| 2025-03-27 | 317.70 | 318.90 | 314.00 | 318.75 | 318.75 | 2,080 |
| 2025-03-26 | 319.00 | 322.90 | 311.00 | 317.70 | 317.70 | 1,648 |
| 2025-03-25 | 324.00 | 324.70 | 319.00 | 319.00 | 319.00 | 23,037 |
| 2025-03-24 | 319.00 | 324.00 | 319.00 | 324.00 | 324.00 | 18,601 |
| 2025-03-21 | 316.85 | 319.00 | 310.50 | 319.00 | 319.00 | 21,703 |
| 2025-03-20 | 310.00 | 317.80 | 310.00 | 316.85 | 316.85 | 2,424 |
| 2025-03-19 | 308.00 | 313.90 | 308.00 | 310.00 | 310.00 | 6,603 |
| 2025-03-18 | 310.00 | 311.70 | 306.00 | 308.00 | 308.00 | 593 |
| 2025-03-17 | 305.00 | 313.85 | 305.00 | 310.00 | 310.00 | 498 |
| 2025-03-14 | 301.00 | 305.00 | 300.10 | 305.00 | 305.00 | 372 |
| 2025-03-13 | 300.00 | 313.90 | 299.00 | 301.00 | 301.00 | 7,394 |
| 2025-03-12 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | 5,936 |
| 2025-03-11 | 310.00 | 313.50 | 310.00 | 310.00 | 310.00 | 6,400 |
| 2025-03-10 | 308.00 | 314.00 | 308.00 | 310.00 | 310.00 | 754 |
| 2025-03-07 | 310.00 | 314.00 | 308.00 | 308.00 | 308.00 | 4,162 |
| 2025-03-06 | 310.00 | 315.00 | 310.00 | 310.00 | 310.00 | 1,868 |
| 2025-03-05 | 310.00 | 314.00 | 310.00 | 310.00 | 310.00 | 1,443 |
| 2025-03-04 | 310.50 | 319.50 | 310.00 | 310.00 | 310.00 | 7,269 |
| 2025-03-03 | 310.00 | 319.95 | 310.00 | 310.50 | 310.50 | 7,405 |
| 2025-02-28 | 308.00 | 318.00 | 308.00 | 310.00 | 310.00 | 18,128 |
| 2025-02-27 | 329.00 | 330.00 | 308.00 | 308.00 | 308.00 | 26,371 |
| 2025-02-26 | 331.40 | 335.00 | 329.00 | 329.00 | 329.00 | 2,762 |
| 2025-02-25 | 325.00 | 331.40 | 323.70 | 331.40 | 331.40 | 390 |
| 2025-02-24 | 330.00 | 330.00 | 325.00 | 325.00 | 325.00 | 5,065 |
| 2025-02-21 | 340.00 | 340.00 | 330.00 | 330.00 | 330.00 | 17,056 |
| 2025-02-20 | 342.00 | 344.00 | 338.00 | 340.00 | 340.00 | 6,257 |
| 2025-02-19 | 339.00 | 345.90 | 336.15 | 342.00 | 342.00 | 37,398 |
| 2025-02-18 | 339.00 | 339.95 | 335.00 | 339.00 | 339.00 | 5,502 |
| 2025-02-17 | 339.00 | 340.00 | 335.00 | 339.00 | 339.00 | 11,216 |
| 2025-02-14 | 340.00 | 340.00 | 335.00 | 339.00 | 339.00 | 2,272 |
| 2025-02-13 | 335.00 | 340.00 | 330.05 | 340.00 | 340.00 | 9,164 |
| 2025-02-12 | 330.00 | 335.00 | 327.00 | 335.00 | 335.00 | 24,634 |
| 2025-02-11 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 10,015 |
| 2025-02-10 | 330.00 | 334.00 | 330.00 | 330.00 | 330.00 | 209 |
| 2025-02-07 | 330.00 | 337.00 | 330.00 | 330.00 | 330.00 | 3,702 |
| 2025-02-06 | 330.00 | 338.00 | 327.10 | 330.00 | 330.00 | 4,606 |
| 2025-02-05 | 329.95 | 334.85 | 329.00 | 330.00 | 330.00 | 1,115 |
| 2025-02-04 | 330.00 | 335.00 | 325.00 | 329.95 | 329.95 | 13,978 |
| 2025-02-03 | 330.00 | 335.00 | 330.00 | 330.00 | 330.00 | 794 |
| 2025-01-31 | 330.00 | 335.00 | 330.00 | 330.00 | 330.00 | 11,722 |
| 2025-01-30 | 330.00 | 334.80 | 326.20 | 330.00 | 330.00 | 12,222 |
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.