MCB Group Limited (MUSE:MCBG.N0000)
Mauritius · Delayed Price · Currency is MUR 470.00
0.00 (0.00%)
At close: Oct 31, 2025
MCB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 30,251 |
| Oct 30, 2025 | 470.00 | 472.00 | 470.00 | 470.00 | 470.00 | -0.42% | 88,182 |
| Oct 29, 2025 | 472.00 | 473.00 | 472.00 | 472.00 | 472.00 | -0.21% | 8,428 |
| Oct 28, 2025 | 473.00 | 473.00 | 470.00 | 473.00 | 473.00 | 0.64% | 21,765 |
| Oct 27, 2025 | 470.00 | 473.00 | 470.00 | 470.00 | 470.00 | -0.63% | 36,820 |
| Oct 24, 2025 | 473.00 | 473.25 | 473.00 | 473.00 | 473.00 | - | 37,440 |
| Oct 23, 2025 | 473.00 | 473.00 | 472.75 | 473.00 | 473.00 | -0.05% | 42,078 |
| Oct 22, 2025 | 473.25 | 473.75 | 473.25 | 473.25 | 473.25 | - | 8,928 |
| Oct 21, 2025 | 473.25 | 473.25 | 473.00 | 473.25 | 473.25 | 0.05% | 73,471 |
| Oct 17, 2025 | 473.00 | 473.00 | 470.50 | 473.00 | 473.00 | 0.64% | 31,530 |
| Oct 16, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 34 |
| Oct 15, 2025 | 470.00 | 470.75 | 470.00 | 470.00 | 470.00 | - | 112,671 |
| Oct 14, 2025 | 470.00 | 470.00 | 469.75 | 470.00 | 470.00 | - | 17,575 |
| Oct 13, 2025 | 470.00 | 470.00 | 469.75 | 470.00 | 470.00 | - | 10,388 |
| Oct 10, 2025 | 470.00 | 470.25 | 470.00 | 470.00 | 470.00 | -0.05% | 17,434 |
| Oct 9, 2025 | 470.25 | 472.25 | 470.00 | 470.25 | 470.25 | -0.48% | 40,628 |
| Oct 8, 2025 | 472.50 | 472.50 | 470.00 | 472.50 | 472.50 | 0.53% | 10,568 |
| Oct 7, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 6,354 |
| Oct 6, 2025 | 470.00 | 470.25 | 469.50 | 470.00 | 470.00 | 0.11% | 26,518 |
| Oct 3, 2025 | 469.50 | 469.50 | 466.75 | 469.50 | 469.50 | 0.64% | 30,049 |
| Oct 2, 2025 | 466.50 | 468.00 | 465.25 | 466.50 | 466.50 | 0.32% | 78,208 |
| Oct 1, 2025 | 465.00 | 468.25 | 465.00 | 465.00 | 465.00 | -0.69% | 156,405 |
| Sep 30, 2025 | 468.25 | 469.00 | 468.25 | 468.25 | 468.25 | 0.05% | 29,256 |
| Sep 29, 2025 | 468.00 | 468.75 | 468.00 | 468.00 | 468.00 | 0.27% | 57,689 |
| Sep 26, 2025 | 466.75 | 467.00 | 466.75 | 466.75 | 466.75 | -0.05% | 59,853 |
| Sep 25, 2025 | 467.00 | 467.00 | 466.75 | 467.00 | 467.00 | - | 65,811 |
| Sep 24, 2025 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | - | 47,935 |
| Sep 23, 2025 | 467.00 | 467.00 | 466.25 | 467.00 | 467.00 | 0.32% | 100,118 |
| Sep 22, 2025 | 465.50 | 465.50 | 465.00 | 465.50 | 465.50 | 0.05% | 93,015 |
| Sep 19, 2025 | 465.25 | 468.75 | 465.00 | 465.25 | 465.25 | -0.75% | 224,936 |
| Sep 18, 2025 | 468.75 | 469.75 | 468.75 | 468.75 | 468.75 | -0.27% | 83,614 |
| Sep 17, 2025 | 470.00 | 471.00 | 470.00 | 470.00 | 470.00 | -0.21% | 16,006 |
| Sep 16, 2025 | 471.00 | 471.25 | 471.00 | 471.00 | 471.00 | - | 93,473 |
| Sep 15, 2025 | 471.00 | 471.00 | 470.00 | 471.00 | 471.00 | 0.16% | 66,673 |
| Sep 12, 2025 | 470.25 | 470.25 | 470.00 | 470.25 | 470.25 | 0.11% | 12,080 |
| Sep 11, 2025 | 469.75 | 470.00 | 469.75 | 469.75 | 469.75 | - | 39,855 |
| Sep 10, 2025 | 469.75 | 470.25 | 469.75 | 469.75 | 469.75 | -0.05% | 24,991 |
| Sep 9, 2025 | 470.00 | 470.00 | 469.75 | 470.00 | 470.00 | 0.05% | 33,634 |
| Sep 8, 2025 | 469.75 | 469.75 | 469.75 | 469.75 | 469.75 | - | 105,139 |
| Sep 5, 2025 | 469.75 | 469.75 | 469.75 | 469.75 | 469.75 | - | 9,261 |
| Sep 4, 2025 | 469.75 | 469.75 | 469.75 | 469.75 | 469.75 | - | 14,717 |
| Sep 3, 2025 | 469.75 | 470.25 | 469.75 | 469.75 | 469.75 | -0.11% | 23,840 |
| Sep 2, 2025 | 470.25 | 470.25 | 470.00 | 470.25 | 470.25 | - | 29,619 |
| Sep 1, 2025 | 470.25 | 470.25 | 470.00 | 470.25 | 470.25 | - | 35,021 |
| Aug 29, 2025 | 470.25 | 470.25 | 470.25 | 470.25 | 470.25 | 0.05% | 18,580 |
| Aug 27, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 50,729 |
| Aug 26, 2025 | 470.00 | 474.00 | 470.00 | 470.00 | 470.00 | -1.10% | 56,536 |
| Aug 25, 2025 | 475.25 | 475.75 | 475.25 | 475.25 | 475.25 | -0.11% | 18,257 |
| Aug 22, 2025 | 475.75 | 476.50 | 475.75 | 475.75 | 475.75 | -0.16% | 4,892 |
| Aug 21, 2025 | 476.50 | 476.50 | 476.50 | 476.50 | 476.50 | - | 7,891 |