Mutandis SCA (CBSE:MUT)
Morocco · Delayed Price · Currency is MAD 239.50
+1.50 (0.63%)
At close: May 18, 2026
Mutandis SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 234.00 | 238.00 | 234.00 | 238.00 | 238.00 | 2.15% | 4,160 |
| Apr 9, 2026 | 235.00 | 237.00 | 233.00 | 233.00 | 233.00 | -0.49% | 5,225 |
| Apr 8, 2026 | 240.00 | 240.00 | 232.50 | 234.15 | 234.15 | 2.50% | 4,806 |
| Apr 7, 2026 | 229.50 | 230.00 | 228.00 | 228.45 | 228.45 | -0.50% | 2,977 |
| Apr 6, 2026 | 230.90 | 230.90 | 229.00 | 229.60 | 229.60 | 0.13% | 2,543 |
| Apr 3, 2026 | 233.95 | 233.95 | 229.30 | 229.30 | 229.30 | -0.30% | 4,816 |
| Apr 2, 2026 | 236.80 | 236.85 | 230.00 | 230.00 | 230.00 | -1.71% | 7,343 |
| Apr 1, 2026 | 232.00 | 237.00 | 232.00 | 234.00 | 234.00 | 1.04% | 4,655 |
| Mar 31, 2026 | 231.00 | 234.95 | 231.00 | 231.60 | 231.60 | -0.92% | 653 |
| Mar 30, 2026 | 234.00 | 234.00 | 230.05 | 233.75 | 233.75 | 2.07% | 665 |
| Mar 27, 2026 | 232.50 | 236.95 | 229.00 | 229.00 | 229.00 | -0.87% | 7,958 |
| Mar 26, 2026 | 239.00 | 239.00 | 231.00 | 231.00 | 231.00 | -3.75% | 4,809 |
| Mar 25, 2026 | 236.95 | 240.00 | 233.20 | 240.00 | 240.00 | 3.00% | 1,056 |
| Mar 24, 2026 | 237.00 | 237.00 | 233.00 | 233.00 | 233.00 | 1.30% | 30,290 |
| Mar 19, 2026 | 236.00 | 236.00 | 230.00 | 230.00 | 230.00 | -2.54% | 8,583 |
| Mar 18, 2026 | 235.90 | 236.00 | 234.10 | 236.00 | 236.00 | 1.72% | 792 |
| Mar 17, 2026 | 235.95 | 235.95 | 232.00 | 232.00 | 232.00 | 0.87% | 2,326 |
| Mar 16, 2026 | 234.00 | 236.00 | 230.00 | 230.00 | 230.00 | -0.86% | 4,183 |
| Mar 13, 2026 | 234.00 | 237.00 | 232.00 | 232.00 | 232.00 | -0.85% | 4,119 |
| Mar 12, 2026 | 237.95 | 237.95 | 232.05 | 234.00 | 234.00 | 1.30% | 12,205 |
| Mar 11, 2026 | 235.90 | 236.95 | 231.00 | 231.00 | 231.00 | - | 3,538 |
| Mar 10, 2026 | 235.00 | 240.00 | 231.00 | 231.00 | 231.00 | 0.28% | 9,837 |
| Mar 9, 2026 | 232.00 | 232.00 | 230.00 | 230.35 | 230.35 | -4.02% | 55,710 |
| Mar 6, 2026 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | -1.62% | 2,487 |
| Mar 5, 2026 | 240.00 | 244.00 | 238.00 | 243.95 | 243.95 | 5.15% | 5,349 |