Mutandis SCA (CBSE:MUT)
Morocco · Delayed Price · Currency is MAD 279.00
+5.00 (1.82%)
At close: Oct 20, 2025
Mutandis SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 274.00 | 282.00 | 274.00 | 279.00 | 279.00 | 1.82% | 3,114 |
| Oct 17, 2025 | 276.50 | 276.50 | 270.50 | 274.00 | 274.00 | - | 894 |
| Oct 16, 2025 | 270.85 | 274.00 | 269.00 | 274.00 | 274.00 | 2.26% | 1,539 |
| Oct 15, 2025 | 268.00 | 270.50 | 263.05 | 267.95 | 267.95 | 0.51% | 1,022 |
| Oct 14, 2025 | 270.00 | 271.00 | 266.20 | 266.60 | 266.60 | -1.26% | 56,833 |
| Oct 13, 2025 | 270.10 | 273.00 | 270.00 | 270.00 | 270.00 | -0.04% | 993 |
| Oct 10, 2025 | 274.00 | 274.00 | 267.00 | 270.10 | 270.10 | 2.70% | 83,849 |
| Oct 9, 2025 | 274.90 | 274.90 | 263.00 | 263.00 | 263.00 | -1.54% | 23,666 |
| Oct 8, 2025 | 280.00 | 280.00 | 267.10 | 267.10 | 267.10 | -2.87% | 30,305 |
| Oct 7, 2025 | 281.00 | 281.00 | 275.00 | 275.00 | 275.00 | - | 26,509 |
| Oct 6, 2025 | 279.90 | 280.00 | 275.00 | 275.00 | 275.00 | 3.77% | 11,235 |
| Oct 3, 2025 | 272.90 | 280.00 | 265.00 | 265.00 | 265.00 | -1.49% | 33,755 |
| Oct 2, 2025 | 268.20 | 273.90 | 267.10 | 269.00 | 269.00 | - | 4,331 |
| Oct 1, 2025 | 278.00 | 278.00 | 269.00 | 269.00 | 269.00 | -3.17% | 26,103 |
| Sep 30, 2025 | 271.00 | 278.00 | 270.05 | 277.80 | 277.80 | 1.02% | 29,227 |
| Sep 29, 2025 | 275.00 | 280.00 | 274.10 | 275.00 | 275.00 | - | 1,417 |
| Sep 26, 2025 | 281.00 | 285.00 | 275.00 | 275.00 | 275.00 | -1.79% | 16,527 |
| Sep 25, 2025 | 285.00 | 288.00 | 280.00 | 280.00 | 280.00 | -1.75% | 5,832 |
| Sep 24, 2025 | 282.10 | 289.00 | 282.10 | 285.00 | 285.00 | 0.02% | 510 |
| Sep 23, 2025 | 289.00 | 289.00 | 284.95 | 284.95 | 284.95 | -0.71% | 1,516 |
| Sep 22, 2025 | 286.50 | 289.00 | 285.00 | 287.00 | 287.00 | 0.70% | 523 |
| Sep 19, 2025 | 289.00 | 289.00 | 285.00 | 285.00 | 285.00 | -0.70% | 13,003 |
| Sep 18, 2025 | 283.00 | 291.40 | 283.00 | 287.00 | 287.00 | 2.50% | 73,387 |
| Sep 17, 2025 | 293.00 | 293.00 | 280.00 | 280.00 | 280.00 | -3.11% | 4,468 |
| Sep 16, 2025 | 292.00 | 294.85 | 288.60 | 289.00 | 289.00 | - | 1,369 |
| Sep 15, 2025 | 298.00 | 298.00 | 288.55 | 289.00 | 289.00 | -0.34% | 2,320 |
| Sep 12, 2025 | 296.95 | 296.95 | 290.00 | 290.00 | 290.00 | -1.69% | 8,736 |
| Sep 11, 2025 | 299.85 | 299.85 | 293.15 | 295.00 | 295.00 | 0.34% | 1,215 |
| Sep 10, 2025 | 290.00 | 295.00 | 290.00 | 294.00 | 294.00 | 4.63% | 893 |
| Sep 9, 2025 | 300.00 | 300.00 | 281.00 | 281.00 | 281.00 | -5.07% | 19,045 |
| Sep 8, 2025 | 298.00 | 302.00 | 296.00 | 296.00 | 296.00 | - | 6,033 |
| Sep 4, 2025 | 294.00 | 299.95 | 294.00 | 296.00 | 296.00 | 0.12% | 2,910 |
| Sep 3, 2025 | 300.00 | 300.00 | 294.00 | 295.65 | 295.65 | 0.22% | 6,633 |
| Sep 2, 2025 | 298.00 | 300.00 | 295.00 | 295.00 | 295.00 | -1.67% | 4,610 |
| Sep 1, 2025 | 299.00 | 300.00 | 295.00 | 300.00 | 300.00 | 0.33% | 5,616 |
| Aug 29, 2025 | 300.00 | 301.50 | 297.00 | 299.00 | 299.00 | -0.33% | 7,251 |
| Aug 28, 2025 | 305.00 | 308.00 | 298.00 | 300.00 | 300.00 | -0.99% | 9,071 |
| Aug 27, 2025 | 314.90 | 314.90 | 303.00 | 303.00 | 303.00 | -2.26% | 29,661 |
| Aug 26, 2025 | 317.00 | 317.00 | 305.50 | 310.00 | 310.00 | -2.52% | 14,464 |
| Aug 25, 2025 | 300.00 | 326.60 | 300.00 | 318.00 | 318.00 | 7.09% | 66,840 |
| Aug 22, 2025 | 290.00 | 296.95 | 289.00 | 296.95 | 296.95 | 9.98% | 59,414 |
| Aug 19, 2025 | 289.80 | 289.80 | 270.00 | 270.00 | 270.00 | -6.25% | 460,100 |
| Aug 18, 2025 | 286.00 | 290.00 | 286.00 | 288.00 | 288.00 | 2.86% | 4,506 |
| Aug 15, 2025 | 287.05 | 287.20 | 280.00 | 280.00 | 280.00 | -2.44% | 28,559 |
| Aug 13, 2025 | 290.95 | 290.95 | 287.00 | 287.00 | 287.00 | -1.03% | 9,482 |
| Aug 12, 2025 | 291.85 | 291.95 | 289.20 | 290.00 | 290.00 | 0.02% | 16,654 |
| Aug 11, 2025 | 289.00 | 291.00 | 288.00 | 289.95 | 289.95 | - | 6,176 |
| Aug 8, 2025 | 285.00 | 289.95 | 285.00 | 289.95 | 289.95 | 1.52% | 4,127 |
| Aug 7, 2025 | 284.90 | 285.60 | 284.00 | 285.60 | 285.60 | 0.25% | 1,812 |
| Aug 6, 2025 | 284.95 | 284.95 | 281.00 | 284.90 | 284.90 | 1.77% | 23,204 |