Maendeleo Bank PLC (DAR:MBP)
Tanzania · Delayed Price · Currency is TZS 2,660.00
-250.00 (-8.59%)
At close: Mar 4, 2026
Maendeleo Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 2,910.00 | 3,250.00 | 2,650.00 | 2,910.00 | 2,910.00 | -6.13% | 12,687 |
| Mar 2, 2026 | 3,100.00 | 3,250.00 | 2,870.00 | 3,100.00 | 3,100.00 | 8.39% | 20,331 |
| Feb 27, 2026 | 2,860.00 | 2,900.00 | 2,700.00 | 2,860.00 | 2,860.00 | 10.85% | 10,971 |
| Feb 26, 2026 | 2,580.00 | 2,870.00 | 2,450.00 | 2,580.00 | 2,580.00 | -8.83% | 14,919 |
| Feb 23, 2026 | 2,830.00 | 2,860.00 | 2,400.00 | 2,830.00 | 2,830.00 | 13.20% | 18,456 |
| Feb 20, 2026 | 2,500.00 | 2,830.00 | 2,400.00 | 2,500.00 | 2,500.00 | -11.35% | 53,079 |
| Feb 19, 2026 | 2,820.00 | 3,200.00 | 2,800.00 | 2,820.00 | 2,820.00 | 0.36% | 48,468 |
| Feb 18, 2026 | 2,810.00 | 2,870.00 | 2,610.00 | 2,810.00 | 2,810.00 | 12.40% | 18,729 |
| Feb 17, 2026 | 2,500.00 | 2,610.00 | 2,300.00 | 2,500.00 | 2,500.00 | 10.13% | 17,241 |
| Feb 16, 2026 | 2,270.00 | 2,590.00 | 2,200.00 | 2,270.00 | 2,270.00 | -0.87% | 21,810 |
| Feb 13, 2026 | 2,290.00 | 2,320.00 | 2,100.00 | 2,290.00 | 2,290.00 | 13.37% | 19,948 |
| Feb 12, 2026 | 2,020.00 | 2,250.00 | 1,980.00 | 2,020.00 | 2,020.00 | 0.50% | 44,988 |
| Feb 11, 2026 | 2,010.00 | 2,020.00 | 1,900.00 | 2,010.00 | 2,010.00 | -0.50% | 36,282 |
| Feb 10, 2026 | 2,020.00 | 2,120.00 | 1,900.00 | 2,020.00 | 2,020.00 | 9.19% | 62,055 |
| Feb 9, 2026 | 1,850.00 | 1,870.00 | 1,640.00 | 1,850.00 | 1,850.00 | 13.50% | 3,102 |
| Feb 6, 2026 | 1,630.00 | 1,640.00 | 1,430.00 | 1,630.00 | 1,630.00 | 13.99% | 3,837 |
| Feb 5, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 14.40% | 5,222 |
| Feb 4, 2026 | 1,250.00 | 1,430.00 | 1,240.00 | 1,250.00 | 1,250.00 | -13.79% | 28,332 |
| Feb 3, 2026 | 1,450.00 | 1,650.00 | 1,430.00 | 1,450.00 | 1,450.00 | -13.69% | 8,298 |
| Feb 2, 2026 | 1,680.00 | 1,800.00 | 1,650.00 | 1,680.00 | 1,680.00 | -13.40% | 5,130 |
| Jan 30, 2026 | 1,940.00 | 2,050.00 | 1,800.00 | 1,940.00 | 1,940.00 | -8.06% | 7,556 |
| Jan 29, 2026 | 2,110.00 | 2,350.00 | 2,050.00 | 2,110.00 | 2,110.00 | -10.97% | 3,163 |
| Jan 28, 2026 | 2,370.00 | 2,490.00 | 2,200.00 | 2,370.00 | 2,370.00 | -8.14% | 10,553 |
| Jan 27, 2026 | 2,580.00 | 2,790.00 | 2,490.00 | 2,580.00 | 2,580.00 | -15.13% | 3,437 |
| Jan 26, 2026 | 3,040.00 | 3,200.00 | 2,960.00 | 3,040.00 | 3,040.00 | - | 22,919 |
| Jan 23, 2026 | 3,040.00 | 3,200.00 | 2,960.00 | 3,040.00 | 3,040.00 | 8.57% | 22,919 |
| Jan 22, 2026 | 2,800.00 | 2,960.00 | 2,540.00 | 2,800.00 | 2,800.00 | 8.53% | 21,541 |
| Jan 21, 2026 | 2,580.00 | 2,760.00 | 2,160.00 | 2,580.00 | 2,580.00 | 7.50% | 34,401 |
| Jan 20, 2026 | 2,400.00 | 2,480.00 | 2,170.00 | 2,400.00 | 2,400.00 | 11.11% | 36,657 |
| Jan 19, 2026 | 2,160.00 | 2,170.00 | 2,050.00 | 2,160.00 | 2,160.00 | 14.29% | 21,217 |
| Jan 16, 2026 | 1,890.00 | 1,980.00 | 1,740.00 | 1,890.00 | 1,890.00 | 9.25% | 4,153 |
| Jan 15, 2026 | 1,730.00 | 1,740.00 | 1,600.00 | 1,730.00 | 1,730.00 | 13.82% | 9,929 |
| Jan 14, 2026 | 1,520.00 | 1,550.00 | 1,500.00 | 1,520.00 | 1,520.00 | 12.59% | 10,350 |
| Jan 13, 2026 | 1,350.00 | 1,420.00 | 1,200.00 | 1,350.00 | 1,350.00 | 8.87% | 35,249 |
| Jan 9, 2026 | 1,240.00 | 1,240.00 | 1,140.00 | 1,240.00 | 1,240.00 | 14.29% | 15,056 |
| Jan 8, 2026 | 1,085.00 | 1,140.00 | 1,000.00 | 1,085.00 | 1,085.00 | 9.05% | 8,989 |
| Jan 7, 2026 | 995.00 | 1,000.00 | 930.00 | 995.00 | 995.00 | 12.43% | 13,062 |
| Jan 6, 2026 | 885.00 | 930.00 | 840.00 | 885.00 | 885.00 | 9.26% | 6,635 |
| Jan 5, 2026 | 810.00 | 850.00 | 800.00 | 810.00 | 810.00 | 2.53% | 6,132 |
| Jan 2, 2026 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | 4.64% | 4,575 |
| Dec 31, 2025 | 755.00 | 790.00 | 745.00 | 755.00 | 755.00 | - | 3,203 |
| Dec 30, 2025 | 755.00 | 790.00 | 710.00 | 755.00 | 755.00 | 0.67% | 9,722 |
| Dec 29, 2025 | 750.00 | 760.00 | 750.00 | 750.00 | 750.00 | 2.74% | 3,359 |
| Dec 24, 2025 | 730.00 | 750.00 | 700.00 | 730.00 | 730.00 | 4.29% | 4,921 |
| Dec 23, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -4.11% | 1,362 |
| Dec 22, 2025 | 730.00 | 740.00 | 700.00 | 730.00 | 730.00 | 2.82% | 12,244 |
| Dec 19, 2025 | 710.00 | 740.00 | 600.00 | 710.00 | 710.00 | 9.23% | 7,080 |
| Dec 18, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 3.17% | 3,820 |
| Dec 17, 2025 | 630.00 | 700.00 | 600.00 | 630.00 | 630.00 | 1.61% | 2,637 |
| Dec 16, 2025 | 620.00 | 620.00 | 600.00 | 620.00 | 620.00 | - | 139 |