Mutandis SCA (CBSE:MUT)
Morocco · Delayed Price · Currency is MAD 254.00
-5.90 (-2.27%)
At close: Dec 19, 2025
Mutandis SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 259.90 | 262.00 | 254.00 | 254.00 | 254.00 | -2.27% | 7,339 |
| Dec 18, 2025 | 260.00 | 260.00 | 257.00 | 259.90 | 259.90 | 1.90% | 1,546 |
| Dec 17, 2025 | 262.90 | 262.90 | 255.05 | 255.05 | 255.05 | -2.65% | 7,683 |
| Dec 16, 2025 | 260.00 | 262.95 | 260.00 | 262.00 | 262.00 | -0.25% | 2,439 |
| Dec 15, 2025 | 264.00 | 268.50 | 262.00 | 262.65 | 262.65 | -0.13% | 1,550 |
| Dec 12, 2025 | 262.95 | 263.00 | 261.95 | 263.00 | 263.00 | 0.77% | 1,025 |
| Dec 11, 2025 | 260.50 | 263.00 | 260.50 | 261.00 | 261.00 | 0.50% | 962 |
| Dec 10, 2025 | 262.75 | 262.75 | 259.70 | 259.70 | 259.70 | -0.50% | 1,732 |
| Dec 9, 2025 | 261.05 | 262.40 | 259.50 | 261.00 | 261.00 | - | 1,060 |
| Dec 8, 2025 | 261.90 | 262.00 | 259.00 | 261.00 | 261.00 | 0.69% | 1,504 |
| Dec 5, 2025 | 259.20 | 263.00 | 259.20 | 259.20 | 259.20 | -0.69% | 1,588 |
| Dec 4, 2025 | 261.00 | 262.00 | 260.00 | 261.00 | 261.00 | -0.59% | 561 |
| Dec 3, 2025 | 260.10 | 262.65 | 260.00 | 262.55 | 262.55 | -0.17% | 1,130 |
| Dec 2, 2025 | 263.45 | 263.50 | 259.40 | 263.00 | 263.00 | 0.77% | 720 |
| Dec 1, 2025 | 261.00 | 263.90 | 260.00 | 261.00 | 261.00 | 1.24% | 1,026 |
| Nov 28, 2025 | 262.00 | 264.90 | 257.80 | 257.80 | 257.80 | -0.85% | 3,886 |
| Nov 27, 2025 | 259.00 | 260.00 | 257.50 | 260.00 | 260.00 | 1.17% | 6,127 |
| Nov 26, 2025 | 257.00 | 259.00 | 256.00 | 257.00 | 257.00 | 1.18% | 14,817 |
| Nov 25, 2025 | 259.00 | 259.00 | 254.00 | 254.00 | 254.00 | -0.39% | 5,427 |
| Nov 24, 2025 | 252.00 | 260.00 | 252.00 | 255.00 | 255.00 | -1.92% | 22,607 |
| Nov 21, 2025 | 260.00 | 262.00 | 260.00 | 260.00 | 260.00 | 0.78% | 833 |
| Nov 20, 2025 | 262.50 | 267.00 | 258.00 | 258.00 | 258.00 | -0.77% | 3,931 |
| Nov 19, 2025 | 267.75 | 267.75 | 260.00 | 260.00 | 260.00 | -2.99% | 41,836 |
| Nov 17, 2025 | 269.10 | 269.90 | 268.00 | 268.00 | 268.00 | -0.37% | 371 |
| Nov 14, 2025 | 265.00 | 269.45 | 265.00 | 269.00 | 269.00 | 1.89% | 15,687 |
| Nov 13, 2025 | 262.00 | 268.85 | 262.00 | 264.00 | 264.00 | 1.54% | 277 |
| Nov 12, 2025 | 269.60 | 270.00 | 260.00 | 260.00 | 260.00 | -1.52% | 18,323 |
| Nov 11, 2025 | 268.70 | 270.00 | 264.00 | 264.00 | 264.00 | -2.22% | 4,201 |
| Nov 10, 2025 | 271.00 | 273.45 | 268.70 | 270.00 | 270.00 | -1.42% | 3,502 |
| Nov 7, 2025 | 272.05 | 276.40 | 270.00 | 273.90 | 273.90 | -0.04% | 6,281 |
| Nov 5, 2025 | 275.20 | 276.00 | 273.00 | 274.00 | 274.00 | -0.72% | 3,324 |
| Nov 4, 2025 | 276.00 | 278.90 | 275.00 | 276.00 | 276.00 | - | 730 |
| Nov 3, 2025 | 278.90 | 279.00 | 275.00 | 276.00 | 276.00 | -1.43% | 21,372 |
| Oct 31, 2025 | 280.70 | 287.00 | 279.50 | 280.00 | 280.00 | - | 37,155 |
| Oct 30, 2025 | 282.35 | 282.35 | 279.05 | 280.00 | 280.00 | 0.54% | 2,738 |
| Oct 29, 2025 | 282.90 | 282.90 | 278.50 | 278.50 | 278.50 | -0.54% | 25,486 |
| Oct 28, 2025 | 281.15 | 283.90 | 280.00 | 280.00 | 280.00 | -0.39% | 7,823 |
| Oct 27, 2025 | 284.00 | 285.00 | 281.00 | 281.10 | 281.10 | -1.02% | 3,240 |
| Oct 24, 2025 | 283.90 | 284.00 | 280.30 | 284.00 | 284.00 | - | 11,633 |
| Oct 23, 2025 | 283.20 | 284.00 | 281.10 | 284.00 | 284.00 | 1.07% | 3,925 |
| Oct 22, 2025 | 282.00 | 284.00 | 280.00 | 281.00 | 281.00 | -0.18% | 55,979 |
| Oct 21, 2025 | 280.00 | 283.20 | 276.00 | 281.50 | 281.50 | 0.90% | 7,559 |
| 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 |