Mutandis SCA (CBSE:MUT)
Morocco · Delayed Price · Currency is MAD 287.00
+7.00 (2.50%)
At close: Sep 18, 2025
Mutandis SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 284.30 | 285.00 | 279.95 | 279.95 | 279.95 | -1.77% | 23,865 |
| Aug 4, 2025 | 285.00 | 285.00 | 280.00 | 285.00 | 285.00 | -0.35% | 3,960 |
| Aug 1, 2025 | 290.00 | 290.60 | 284.00 | 286.00 | 286.00 | 0.53% | 7,366 |
| Jul 31, 2025 | 292.35 | 292.35 | 284.50 | 284.50 | 284.50 | -2.23% | 15,108 |
| Jul 29, 2025 | 290.10 | 294.60 | 290.00 | 291.00 | 291.00 | 0.69% | 1,568 |
| Jul 28, 2025 | 295.00 | 297.00 | 289.00 | 289.00 | 289.00 | -2.03% | 17,063 |
| Jul 25, 2025 | 293.30 | 296.50 | 293.00 | 295.00 | 295.00 | 0.34% | 6,890 |
| Jul 24, 2025 | 294.75 | 294.75 | 293.50 | 294.00 | 294.00 | - | 867 |
| Jul 23, 2025 | 294.00 | 294.80 | 292.50 | 294.00 | 294.00 | 0.60% | 819 |
| Jul 22, 2025 | 296.75 | 296.90 | 292.20 | 292.25 | 292.25 | -1.57% | 669 |
| Jul 21, 2025 | 293.00 | 297.45 | 293.00 | 296.90 | 296.90 | 1.68% | 2,393 |
| Jul 18, 2025 | 291.90 | 292.00 | 291.00 | 292.00 | 292.00 | 0.03% | 3,704 |
| Jul 17, 2025 | 292.90 | 292.90 | 291.10 | 291.90 | 291.90 | 0.31% | 1,220 |
| Jul 16, 2025 | 293.05 | 294.50 | 290.20 | 291.00 | 291.00 | -1.19% | 1,879 |
| Jul 15, 2025 | 295.00 | 295.00 | 292.40 | 294.50 | 294.50 | -0.14% | 759 |
| Jul 14, 2025 | 295.00 | 296.50 | 292.40 | 294.90 | 294.90 | -0.03% | 8,366 |
| Jul 11, 2025 | 294.90 | 295.00 | 294.00 | 295.00 | 295.00 | - | 1,682 |
| Jul 10, 2025 | 295.05 | 298.00 | 295.00 | 295.00 | 295.00 | -0.02% | 5,563 |
| Jul 9, 2025 | 298.65 | 298.65 | 294.05 | 295.05 | 295.05 | -1.22% | 372 |
| Jul 8, 2025 | 293.70 | 298.70 | 293.50 | 298.70 | 298.70 | -0.03% | 10,039 |
| Jul 7, 2025 | 293.25 | 298.80 | 293.20 | 298.80 | 298.80 | -0.07% | 853 |
| Jul 4, 2025 | 293.00 | 299.00 | 291.00 | 299.00 | 299.00 | 2.05% | 3,086 |