MCB Group Limited (MUSE:MCBG.N0000)
Mauritius · Delayed Price · Currency is MUR 470.00
-1.00 (-0.21%)
At close: Sep 17, 2025
MCB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 476.50 | 476.75 | 476.50 | 476.50 | 476.50 | - | 20,607 |
| Aug 19, 2025 | 476.50 | 476.50 | 475.75 | 476.50 | 476.50 | 0.21% | 5,296 |
| Aug 18, 2025 | 475.50 | 475.50 | 474.00 | 475.50 | 475.50 | 0.53% | 36,069 |
| Aug 15, 2025 | 473.00 | 473.00 | 470.00 | 473.00 | 473.00 | 0.64% | 13,457 |
| Aug 14, 2025 | 470.00 | 470.00 | 468.00 | 470.00 | 470.00 | 0.43% | 33,281 |
| Aug 13, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - | 35,097 |
| Aug 12, 2025 | 468.00 | 468.50 | 467.75 | 468.00 | 468.00 | -0.11% | 49,516 |
| Aug 11, 2025 | 468.50 | 470.50 | 468.50 | 468.50 | 468.50 | -0.43% | 13,173 |
| Aug 8, 2025 | 470.50 | 470.50 | 470.00 | 470.50 | 470.50 | 0.11% | 8,601 |
| Aug 7, 2025 | 470.00 | 470.00 | 469.00 | 470.00 | 470.00 | 0.43% | 69,209 |
| Aug 6, 2025 | 468.00 | 468.00 | 465.50 | 468.00 | 468.00 | 0.65% | 29,527 |
| Aug 5, 2025 | 465.00 | 465.00 | 463.00 | 465.00 | 465.00 | 0.43% | 32,270 |
| Aug 4, 2025 | 463.00 | 465.00 | 463.00 | 463.00 | 463.00 | -0.43% | 62,573 |
| Aug 1, 2025 | 465.00 | 467.00 | 465.00 | 465.00 | 465.00 | -0.43% | 64,358 |
| Jul 31, 2025 | 467.00 | 469.00 | 467.00 | 467.00 | 467.00 | -0.43% | 69,032 |
| Jul 30, 2025 | 469.00 | 470.00 | 469.00 | 469.00 | 469.00 | -0.21% | 72,265 |
| Jul 29, 2025 | 470.00 | 470.00 | 469.50 | 470.00 | 470.00 | 0.11% | 40,478 |
| Jul 28, 2025 | 469.50 | 471.00 | 469.00 | 469.50 | 469.50 | -0.11% | 45,040 |
| Jul 25, 2025 | 470.00 | 470.00 | 469.00 | 470.00 | 470.00 | 0.21% | 19,446 |
| Jul 24, 2025 | 469.00 | 471.00 | 462.25 | 469.00 | 469.00 | 1.52% | 45,829 |
| Jul 23, 2025 | 462.00 | 462.00 | 457.25 | 462.00 | 462.00 | 1.09% | 37,351 |
| Jul 22, 2025 | 457.00 | 457.00 | 454.00 | 457.00 | 457.00 | 0.77% | 78,035 |
| Jul 21, 2025 | 453.50 | 453.50 | 451.00 | 453.50 | 453.50 | 0.55% | 30,427 |
| Jul 18, 2025 | 451.00 | 451.00 | 450.25 | 451.00 | 451.00 | 0.22% | 61,385 |
| Jul 17, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 16,153 |
| Jul 16, 2025 | 450.00 | 450.25 | 450.00 | 450.00 | 450.00 | -0.06% | 111,511 |
| Jul 15, 2025 | 450.25 | 451.00 | 450.25 | 450.25 | 450.25 | -0.17% | 96,506 |
| Jul 14, 2025 | 451.00 | 451.00 | 450.00 | 451.00 | 451.00 | 0.22% | 21,138 |
| Jul 11, 2025 | 450.00 | 450.00 | 445.00 | 450.00 | 450.00 | 1.12% | 26,413 |
| Jul 10, 2025 | 445.00 | 445.00 | 443.25 | 445.00 | 445.00 | 0.39% | 27,174 |
| Jul 9, 2025 | 443.25 | 443.25 | 443.00 | 443.25 | 443.25 | 0.06% | 22,794 |