Mutandis SCA (CBSE:MUT)
Morocco · Delayed Price · Currency is MAD 216.00
-5.05 (-2.28%)
At close: Oct 30, 2026
Mutandis SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 224.00 | 224.00 | 216.00 | 216.00 | 216.00 | -2.28% | 1,971 |
| Oct 29, 2026 | 221.95 | 221.95 | 221.00 | 221.05 | 221.05 | 0.02% | 370 |
| Oct 28, 2026 | 225.50 | 225.50 | 220.10 | 221.00 | 221.00 | -3.13% | 454 |
| Oct 27, 2026 | 228.15 | 228.15 | 228.15 | 228.15 | 228.15 | 3.24% | 143 |
| Oct 26, 2026 | 221.65 | 222.00 | 218.00 | 221.00 | 221.00 | -0.29% | 449 |
| Oct 23, 2026 | 220.00 | 223.00 | 216.45 | 221.65 | 221.65 | 3.00% | 255 |
| Oct 22, 2026 | 225.00 | 225.00 | 214.10 | 215.20 | 215.20 | -2.18% | 1,249 |
| Oct 21, 2026 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | -1.79% | 3,310 |
| Oct 20, 2026 | 227.00 | 227.00 | 224.00 | 224.00 | 224.00 | -1.32% | 321 |
| Oct 19, 2026 | 229.00 | 229.00 | 225.00 | 227.00 | 227.00 | 0.35% | 330 |
| Oct 16, 2026 | 229.90 | 229.90 | 225.00 | 226.20 | 226.20 | -1.14% | 449 |
| Oct 15, 2026 | 225.10 | 229.00 | 225.00 | 228.80 | 228.80 | -0.44% | 585 |
| Oct 14, 2026 | 225.00 | 230.00 | 223.00 | 229.80 | 229.80 | 2.61% | 2,152 |
| Oct 13, 2026 | 223.00 | 223.95 | 222.10 | 223.95 | 223.95 | 2.12% | 432 |
| Oct 12, 2026 | 218.00 | 221.00 | 218.00 | 219.30 | 219.30 | 2.00% | 969 |
| Oct 9, 2026 | 222.80 | 223.00 | 215.00 | 215.00 | 215.00 | -2.71% | 7,616 |
| Oct 8, 2026 | 220.00 | 224.75 | 219.00 | 221.00 | 221.00 | 0.96% | 1,177 |
| Oct 7, 2026 | 219.90 | 219.90 | 213.00 | 218.90 | 218.90 | 3.74% | 1,147 |
| Oct 6, 2026 | 225.00 | 225.10 | 210.00 | 211.00 | 211.00 | -6.22% | 10,858 |
| Oct 5, 2026 | 228.00 | 231.65 | 220.00 | 225.00 | 225.00 | 0.96% | 5,267 |
| Oct 2, 2026 | 228.50 | 228.50 | 220.50 | 222.85 | 222.85 | 1.30% | 629 |
| Oct 1, 2026 | 223.00 | 228.00 | 220.00 | 220.00 | 220.00 | -1.12% | 3,964 |
| Sep 30, 2026 | 229.00 | 230.00 | 222.50 | 222.50 | 222.50 | -2.84% | 1,501 |
| Sep 29, 2026 | 222.50 | 229.80 | 222.50 | 229.00 | 229.00 | 2.92% | 863 |
| Sep 28, 2026 | 229.90 | 230.70 | 222.50 | 222.50 | 222.50 | -1.98% | 2,435 |
| Sep 25, 2026 | 225.65 | 229.50 | 225.65 | 227.00 | 227.00 | -1.94% | 7,877 |
| Sep 24, 2026 | 232.50 | 232.50 | 225.10 | 231.50 | 231.50 | 2.43% | 907 |
| Sep 23, 2026 | 230.00 | 233.00 | 226.00 | 226.00 | 226.00 | 0.89% | 2,891 |
| Sep 22, 2026 | 234.00 | 235.00 | 224.00 | 224.00 | 224.00 | -3.86% | 4,328 |
| Sep 21, 2026 | 227.05 | 234.00 | 227.05 | 233.00 | 233.00 | 5.43% | 420 |
| Sep 18, 2026 | 239.00 | 240.00 | 221.00 | 221.00 | 221.00 | -5.96% | 2,493 |
| Sep 17, 2026 | 235.00 | 238.00 | 235.00 | 235.00 | 235.00 | - | 99 |
| Sep 16, 2026 | 230.20 | 237.50 | 230.20 | 235.00 | 235.00 | 2.11% | 357 |
| Sep 15, 2026 | 236.00 | 236.00 | 230.00 | 230.15 | 230.15 | -2.48% | 1,671 |
| Sep 14, 2026 | 236.50 | 242.00 | 231.40 | 236.00 | 236.00 | - | 1,106 |
| Sep 11, 2026 | 242.00 | 243.00 | 236.00 | 236.00 | 236.00 | -2.52% | 8,606 |
| Sep 10, 2026 | 244.00 | 244.00 | 242.00 | 242.10 | 242.10 | -0.78% | 298 |
| Sep 9, 2026 | 240.50 | 245.00 | 240.50 | 244.00 | 244.00 | -1.39% | 1,650 |
| Sep 8, 2026 | 249.90 | 249.90 | 244.00 | 247.45 | 247.45 | -1.02% | 2,179 |
| Sep 7, 2026 | 250.00 | 258.00 | 245.05 | 250.00 | 250.00 | 5.91% | 53,108 |
| Sep 4, 2026 | 236.00 | 241.00 | 236.00 | 236.05 | 236.05 | 0.02% | 1,165 |
| Sep 3, 2026 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | -1.28% | 381 |
| Sep 2, 2026 | 240.00 | 240.00 | 238.40 | 239.05 | 239.05 | 0.02% | 215 |
| Sep 1, 2026 | 240.10 | 240.10 | 239.00 | 239.00 | 239.00 | -0.46% | 916 |
| Aug 31, 2026 | 241.00 | 241.90 | 240.10 | 240.10 | 240.10 | -0.08% | 393 |
| Aug 28, 2026 | 242.00 | 242.00 | 240.10 | 240.30 | 240.30 | -1.11% | 724 |
| Aug 27, 2026 | 243.00 | 243.00 | 240.00 | 243.00 | 243.00 | 1.25% | 3,871 |
| Aug 24, 2026 | 243.00 | 243.00 | 239.80 | 240.00 | 240.00 | -0.41% | 624 |
| Aug 19, 2026 | 239.50 | 241.50 | 239.50 | 241.00 | 241.00 | 0.79% | 1,047 |
| Aug 18, 2026 | 242.00 | 242.00 | 239.10 | 239.10 | 239.10 | -1.20% | 698 |