Mutandis SCA (CBSE:MUT)
Morocco · Delayed Price · Currency is MAD 242.10
-7.00 (-2.81%)
At close: Jan 30, 2026
Mutandis SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 249.20 | 250.00 | 242.10 | 242.10 | 242.10 | -2.81% | 4,327 |
| Jan 29, 2026 | 252.95 | 252.95 | 249.00 | 249.10 | 249.10 | -0.36% | 1,867 |
| Jan 28, 2026 | 254.85 | 254.90 | 248.10 | 250.00 | 250.00 | 0.81% | 1,220 |
| Jan 27, 2026 | 243.00 | 248.90 | 243.00 | 248.00 | 248.00 | 2.48% | 528 |
| Jan 26, 2026 | 248.00 | 250.00 | 242.00 | 242.00 | 242.00 | -3.20% | 7,308 |
| Jan 23, 2026 | 252.00 | 253.50 | 249.00 | 250.00 | 250.00 | -0.04% | 2,183 |
| Jan 22, 2026 | 252.00 | 253.50 | 250.10 | 250.10 | 250.10 | -0.38% | 5,648 |
| Jan 21, 2026 | 252.00 | 252.90 | 250.15 | 251.05 | 251.05 | -0.06% | 327 |
| Jan 20, 2026 | 254.00 | 254.00 | 250.10 | 251.20 | 251.20 | -1.12% | 3,080 |
| Jan 19, 2026 | 259.00 | 259.00 | 254.00 | 254.05 | 254.05 | 0.02% | 1,144 |
| Jan 16, 2026 | 256.00 | 259.50 | 254.00 | 254.00 | 254.00 | -1.17% | 3,660 |
| Jan 15, 2026 | 258.95 | 259.00 | 257.00 | 257.00 | 257.00 | - | 4,806 |
| Jan 13, 2026 | 259.95 | 259.95 | 256.60 | 257.00 | 257.00 | -0.96% | 1,163 |
| Jan 12, 2026 | 259.10 | 260.00 | 257.00 | 259.50 | 259.50 | 0.19% | 7,115 |
| Jan 9, 2026 | 258.00 | 259.00 | 257.50 | 259.00 | 259.00 | 0.43% | 4,160 |
| Jan 8, 2026 | 258.90 | 258.90 | 256.50 | 257.90 | 257.90 | -0.19% | 2,240 |
| Jan 7, 2026 | 258.00 | 258.70 | 256.00 | 258.40 | 258.40 | 0.74% | 1,357 |
| Jan 6, 2026 | 254.00 | 258.50 | 254.00 | 256.50 | 256.50 | 0.77% | 4,319 |
| Jan 5, 2026 | 255.00 | 258.90 | 250.15 | 254.55 | 254.55 | 1.82% | 7,723 |
| Jan 2, 2026 | 250.10 | 257.50 | 250.00 | 250.00 | 250.00 | - | 7,188 |
| Dec 31, 2025 | 259.00 | 259.00 | 250.00 | 250.00 | 250.00 | -3.47% | 13,133 |
| Dec 30, 2025 | 256.00 | 259.00 | 250.00 | 259.00 | 259.00 | 5.28% | 150,071 |
| Dec 29, 2025 | 257.00 | 260.00 | 246.00 | 246.00 | 246.00 | -1.60% | 15,188 |
| Dec 26, 2025 | 255.00 | 256.00 | 250.00 | 250.00 | 250.00 | - | 21,288 |
| Dec 25, 2025 | 253.00 | 255.00 | 250.00 | 250.00 | 250.00 | -2.34% | 6,790 |
| Dec 24, 2025 | 254.95 | 256.00 | 252.00 | 256.00 | 256.00 | 1.91% | 2,776 |
| Dec 23, 2025 | 255.00 | 256.00 | 251.20 | 251.20 | 251.20 | -0.40% | 4,310 |
| Dec 22, 2025 | 261.40 | 261.95 | 252.20 | 252.20 | 252.20 | -0.71% | 7,452 |
| 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 |