Mwalimu Commercial Bank PLC (DAR:MCB)
Tanzania · Delayed Price · Currency is TZS 440.00
+5.00 (1.15%)
At close: Nov 14, 2025
Mwalimu Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 440.00 | 450.00 | 440.00 | 440.00 | 440.00 | 1.15% | 7,799 |
| Nov 13, 2025 | 435.00 | 445.00 | 400.00 | 435.00 | 435.00 | 8.75% | 5,492 |
| Nov 12, 2025 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 2.56% | 244 |
| Nov 11, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 1,165 |
| Nov 10, 2025 | 390.00 | 400.00 | 390.00 | 390.00 | 390.00 | 5.41% | 2,106 |
| Nov 7, 2025 | 370.00 | 400.00 | 360.00 | 370.00 | 370.00 | - | 135 |
| Nov 6, 2025 | 370.00 | 400.00 | 360.00 | 370.00 | 370.00 | - | 292 |
| Nov 5, 2025 | 370.00 | 400.00 | 360.00 | 370.00 | 370.00 | - | 271 |
| Nov 4, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 30 |
| Oct 30, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 27 |
| Oct 28, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 2,270 |
| Oct 27, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 1,122 |
| Oct 24, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 700 |
| Oct 23, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 116 |
| Oct 21, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 2.78% | 160 |
| Oct 20, 2025 | 360.00 | 370.00 | 360.00 | 360.00 | 360.00 | - | 1,273 |
| Oct 17, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 203 |
| Oct 16, 2025 | 360.00 | 370.00 | 360.00 | 360.00 | 360.00 | - | 1,246 |
| Oct 15, 2025 | 360.00 | 360.00 | 350.00 | 360.00 | 360.00 | - | 16,365 |
| Oct 13, 2025 | 360.00 | 360.00 | 350.00 | 360.00 | 360.00 | - | 1,294 |
| Oct 10, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 645 |
| Oct 9, 2025 | 360.00 | 360.00 | 350.00 | 360.00 | 360.00 | -2.70% | 1,764 |
| Oct 8, 2025 | 370.00 | 370.00 | 360.00 | 370.00 | 370.00 | - | 296 |
| Oct 7, 2025 | 370.00 | 370.00 | 360.00 | 370.00 | 370.00 | 2.78% | 843 |
| Oct 6, 2025 | 360.00 | 370.00 | 360.00 | 360.00 | 360.00 | -2.70% | 234 |
| Oct 3, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 1,072 |
| Oct 2, 2025 | 370.00 | 400.00 | 370.00 | 370.00 | 370.00 | -7.50% | 4,315 |
| Oct 1, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1.27% | 364 |
| Sep 30, 2025 | 395.00 | 400.00 | 370.00 | 395.00 | 395.00 | -1.25% | 654 |
| Sep 29, 2025 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | -4.76% | 440 |
| Sep 26, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 607 |
| Sep 25, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -2.33% | 2,556 |
| Sep 24, 2025 | 430.00 | 450.00 | 420.00 | 430.00 | 430.00 | -12.24% | 675 |
| Sep 23, 2025 | 490.00 | 490.00 | 450.00 | 490.00 | 490.00 | - | 371 |
| Sep 22, 2025 | 490.00 | 530.00 | 490.00 | 490.00 | 490.00 | - | 372 |
| Sep 19, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 235 |
| Sep 18, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 117 |
| Sep 17, 2025 | 490.00 | 490.00 | 450.00 | 490.00 | 490.00 | 8.89% | 246 |
| Sep 16, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 84 |
| Sep 15, 2025 | 450.00 | 470.00 | 425.00 | 450.00 | 450.00 | -4.26% | 225 |
| Sep 12, 2025 | 470.00 | 470.00 | 400.00 | 470.00 | 470.00 | 10.59% | 574 |
| Sep 11, 2025 | 425.00 | 470.00 | 425.00 | 425.00 | 425.00 | -8.60% | 585 |
| Sep 10, 2025 | 465.00 | 470.00 | 400.00 | 465.00 | 465.00 | 2.20% | 824 |
| Sep 9, 2025 | 455.00 | 470.00 | 450.00 | 455.00 | 455.00 | -1.09% | 879 |
| Sep 8, 2025 | 460.00 | 460.00 | 450.00 | 460.00 | 460.00 | 15.00% | 572 |
| Sep 4, 2025 | 400.00 | 450.00 | 400.00 | 400.00 | 400.00 | - | 46 |
| Sep 3, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 1,232 |
| Sep 2, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2.56% | 528 |
| Sep 1, 2025 | 390.00 | 400.00 | 390.00 | 390.00 | 390.00 | 2.63% | 1,664 |
| Aug 29, 2025 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | - | 295 |