Mutandis SCA (CBSE:MUT)
Morocco · Delayed Price · Currency is MAD 257.80
-2.20 (-0.85%)
At close: Nov 28, 2025
Mutandis SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |