Mutandis SCA (CBSE:MUT)
Morocco · Delayed Price · Currency is MAD 239.00
+4.00 (1.70%)
At close: Jun 26, 2026
Mutandis SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 236.00 | 240.00 | 235.10 | 239.00 | 239.00 | 1.70% | 524 |
| Jun 25, 2026 | 236.00 | 239.40 | 234.50 | 235.00 | 235.00 | 0.41% | 647 |
| Jun 24, 2026 | 234.55 | 240.00 | 234.05 | 234.05 | 234.05 | 0.39% | 963 |
| Jun 23, 2026 | 237.00 | 239.50 | 233.15 | 233.15 | 233.15 | -0.79% | 1,587 |
| Jun 22, 2026 | 235.00 | 237.00 | 235.00 | 235.00 | 235.00 | -0.21% | 259 |
| Jun 19, 2026 | 236.60 | 236.80 | 234.00 | 235.50 | 235.50 | -0.25% | 517 |
| Jun 18, 2026 | 236.25 | 236.80 | 233.00 | 236.10 | 236.10 | 0.47% | 1,077 |
| Jun 16, 2026 | 232.00 | 236.85 | 232.00 | 235.00 | 235.00 | 0.41% | 152 |
| Jun 15, 2026 | 234.90 | 236.00 | 231.10 | 234.05 | 234.05 | 2.21% | 10,595 |
| Jun 12, 2026 | 230.00 | 230.00 | 227.10 | 229.00 | 229.00 | 1.26% | 1,194 |
| Jun 11, 2026 | 234.90 | 234.90 | 226.15 | 226.15 | 226.15 | -1.67% | 4,771 |
| Jun 10, 2026 | 235.00 | 235.00 | 230.00 | 230.00 | 230.00 | -0.43% | 1,689 |
| Jun 9, 2026 | 237.00 | 237.00 | 231.00 | 231.00 | 231.00 | -2.12% | 417 |
| Jun 8, 2026 | 230.00 | 237.00 | 230.00 | 236.00 | 236.00 | 1.94% | 1,621 |
| Jun 5, 2026 | 233.00 | 234.00 | 231.50 | 231.50 | 231.50 | 0.65% | 1,034 |
| Jun 4, 2026 | 230.00 | 234.85 | 230.00 | 230.00 | 230.00 | -2.09% | 3,883 |
| Jun 3, 2026 | 234.00 | 235.00 | 234.00 | 234.90 | 234.90 | -0.04% | 369 |
| Jun 2, 2026 | 233.00 | 237.00 | 233.00 | 235.00 | 235.00 | 1.21% | 479 |
| Jun 1, 2026 | 237.50 | 237.50 | 230.00 | 232.20 | 232.20 | 0.93% | 1,555 |
| May 26, 2026 | 238.80 | 238.80 | 230.05 | 230.05 | 230.05 | 2.24% | 2,537 |
| May 25, 2026 | 243.00 | 243.95 | 225.00 | 225.00 | 225.00 | -3.85% | 5,300 |
| May 22, 2026 | 234.00 | 237.60 | 234.00 | 234.00 | 234.00 | - | 648 |
| May 21, 2026 | 238.90 | 238.90 | 232.15 | 234.00 | 234.00 | 0.86% | 123 |
| May 20, 2026 | 237.00 | 240.00 | 232.00 | 232.00 | 232.00 | -1.78% | 2,984 |
| May 19, 2026 | 239.50 | 239.50 | 236.10 | 236.20 | 236.20 | -1.38% | 877 |
| May 18, 2026 | 236.10 | 240.00 | 236.10 | 239.50 | 239.50 | 0.63% | 261 |
| May 15, 2026 | 238.50 | 239.00 | 238.00 | 238.00 | 238.00 | -0.04% | 1,761 |
| May 14, 2026 | 238.50 | 239.00 | 238.10 | 238.10 | 238.10 | -0.38% | 1,248 |
| May 13, 2026 | 240.05 | 240.50 | 239.00 | 239.00 | 239.00 | -0.42% | 659 |
| May 12, 2026 | 241.00 | 243.80 | 240.00 | 240.00 | 240.00 | -0.74% | 1,320 |
| May 11, 2026 | 242.00 | 243.95 | 240.50 | 241.80 | 241.80 | -0.90% | 743 |
| May 8, 2026 | 242.90 | 244.00 | 241.00 | 244.00 | 244.00 | 0.64% | 1,420 |
| May 7, 2026 | 240.00 | 244.00 | 240.00 | 242.45 | 242.45 | 0.35% | 6,408 |
| May 6, 2026 | 241.10 | 243.00 | 241.10 | 241.60 | 241.60 | 0.67% | 905 |
| May 5, 2026 | 237.00 | 240.00 | 237.00 | 240.00 | 240.00 | -0.04% | 776 |
| May 4, 2026 | 240.35 | 243.00 | 239.00 | 240.10 | 240.10 | -0.99% | 1,817 |
| Apr 30, 2026 | 242.00 | 242.90 | 240.35 | 242.50 | 242.50 | 0.21% | 681 |
| Apr 29, 2026 | 244.30 | 244.30 | 242.00 | 242.00 | 242.00 | -0.74% | 572 |
| Apr 28, 2026 | 244.15 | 245.00 | 243.80 | 243.80 | 243.80 | -0.20% | 2,436 |
| Apr 27, 2026 | 245.00 | 245.50 | 244.00 | 244.30 | 244.30 | -0.29% | 1,226 |
| Apr 24, 2026 | 245.00 | 247.00 | 242.80 | 245.00 | 245.00 | 0.02% | 12,719 |
| Apr 23, 2026 | 245.00 | 245.90 | 242.30 | 244.95 | 244.95 | 1.14% | 274 |
| Apr 22, 2026 | 245.90 | 245.90 | 242.00 | 242.20 | 242.20 | 0.08% | 335 |
| Apr 21, 2026 | 242.20 | 245.70 | 242.00 | 242.00 | 242.00 | -0.41% | 16,440 |
| Apr 20, 2026 | 245.00 | 245.00 | 240.00 | 243.00 | 243.00 | -2.76% | 10,289 |
| Apr 17, 2026 | 244.00 | 249.90 | 242.25 | 249.90 | 249.90 | 2.42% | 3,284 |
| Apr 16, 2026 | 246.90 | 246.90 | 244.00 | 244.00 | 244.00 | 0.37% | 641 |
| Apr 15, 2026 | 238.00 | 245.00 | 236.00 | 243.10 | 243.10 | 2.36% | 18,794 |
| Apr 14, 2026 | 234.60 | 237.50 | 234.60 | 237.50 | 237.50 | 0.68% | 1,011 |
| Apr 13, 2026 | 235.00 | 236.00 | 234.00 | 235.90 | 235.90 | -0.88% | 1,260 |