Mutandis SCA (CBSE:MUT)
Morocco · Delayed Price · Currency is MAD 221.00
-14.00 (-5.96%)
At close: Sep 18, 2026
Mutandis SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 241.95 | 242.00 | 240.70 | 242.00 | 242.00 | 0.41% | 2,478 |
| Aug 13, 2026 | 241.00 | 242.00 | 240.50 | 241.00 | 241.00 | 0.42% | 398 |
| Aug 12, 2026 | 243.80 | 243.80 | 240.00 | 240.00 | 240.00 | -1.56% | 306 |
| Aug 11, 2026 | 243.90 | 243.90 | 240.20 | 243.80 | 243.80 | 0.74% | 13,016 |
| Aug 10, 2026 | 243.00 | 244.90 | 242.00 | 242.00 | 242.00 | 0.41% | 8,591 |
| Aug 7, 2026 | 235.95 | 241.00 | 235.30 | 241.00 | 241.00 | 2.14% | 6,370 |
| Aug 6, 2026 | 234.05 | 236.00 | 233.50 | 235.95 | 235.95 | 0.40% | 479 |
| Aug 5, 2026 | 233.95 | 236.50 | 233.15 | 235.00 | 235.00 | 0.53% | 1,018 |
| Aug 4, 2026 | 233.50 | 234.00 | 230.10 | 233.75 | 233.75 | -0.11% | 412 |
| Aug 3, 2026 | 232.00 | 234.00 | 228.30 | 234.00 | 234.00 | 3.49% | 787 |
| Jul 31, 2026 | 228.00 | 231.90 | 226.10 | 226.10 | 226.10 | - | 892 |
| Jul 29, 2026 | 234.00 | 235.00 | 226.10 | 226.10 | 226.10 | -2.54% | 2,610 |
| Jul 28, 2026 | 233.95 | 237.00 | 231.20 | 232.00 | 232.00 | -0.73% | 1,138 |
| Jul 27, 2026 | 233.80 | 234.00 | 230.10 | 233.70 | 233.70 | -0.04% | 476 |
| Jul 24, 2026 | 234.40 | 234.40 | 231.00 | 233.80 | 233.80 | 1.65% | 845 |
| Jul 23, 2026 | 228.10 | 231.00 | 228.10 | 230.00 | 230.00 | - | 285 |
| Jul 22, 2026 | 228.60 | 230.00 | 228.50 | 230.00 | 230.00 | 0.61% | 14 |
| Jul 21, 2026 | 230.90 | 231.90 | 225.30 | 228.60 | 228.60 | 1.46% | 366 |
| Jul 20, 2026 | 228.50 | 229.10 | 225.30 | 225.30 | 225.30 | -0.33% | 1,680 |
| Jul 17, 2026 | 231.50 | 231.50 | 226.05 | 226.05 | 226.05 | -0.88% | 1,174 |
| Jul 16, 2026 | 229.10 | 231.50 | 228.05 | 228.05 | 228.05 | -1.28% | 774 |
| Jul 15, 2026 | 231.50 | 231.50 | 229.00 | 231.00 | 231.00 | 0.87% | 570 |
| Jul 14, 2026 | 229.10 | 234.95 | 228.00 | 229.00 | 229.00 | -0.43% | 1,136 |
| Jul 13, 2026 | 236.00 | 236.00 | 230.00 | 230.00 | 230.00 | -2.34% | 1,448 |
| Jul 10, 2026 | 229.40 | 235.50 | 229.10 | 235.50 | 235.50 | 0.21% | 1,492 |
| Jul 9, 2026 | 233.50 | 235.00 | 233.00 | 235.00 | 235.00 | - | 5,234 |
| Jul 8, 2026 | 237.00 | 237.00 | 232.00 | 235.00 | 235.00 | - | 530 |
| Jul 7, 2026 | 237.00 | 237.00 | 235.00 | 235.00 | 235.00 | -1.26% | 490 |
| Jul 6, 2026 | 240.00 | 240.00 | 236.30 | 238.00 | 238.00 | - | 1,310 |
| Jul 3, 2026 | 238.00 | 239.00 | 235.00 | 238.00 | 238.00 | - | 22,096 |