MCB Group Limited (MUSE:MCBG.N0000)
Mauritius · Delayed Price · Currency is MUR 465.00
-2.00 (-0.43%)
At close: Aug 1, 2025
MCB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 443.00 | 443.00 | 442.00 | 443.00 | 443.00 | 0.23% | 5,837 |
| Jul 7, 2025 | 442.00 | 443.50 | 442.00 | 442.00 | 442.00 | -0.34% | 54,557 |
| Jul 4, 2025 | 443.50 | 443.75 | 443.00 | 443.50 | 443.50 | 0.11% | 176,860 |
| Jul 3, 2025 | 443.00 | 445.00 | 440.50 | 443.00 | 443.00 | 0.62% | 44,872 |
| Jul 2, 2025 | 440.25 | 440.25 | 437.00 | 440.25 | 440.25 | 1.21% | 110,569 |
| Jul 1, 2025 | 435.00 | 435.00 | 432.50 | 435.00 | 435.00 | 1.10% | 10,905 |
| Jun 30, 2025 | 430.25 | 430.25 | 430.25 | 430.25 | 430.25 | 0.06% | 348,648 |
| Jun 27, 2025 | 430.00 | 431.00 | 430.00 | 430.00 | 430.00 | - | 87,709 |
| Jun 26, 2025 | 430.00 | 435.00 | 430.00 | 430.00 | 430.00 | 0.70% | 38,811 |
| Jun 25, 2025 | 427.00 | 427.00 | 425.00 | 427.00 | 427.00 | 0.71% | 140,465 |
| Jun 24, 2025 | 424.00 | 424.00 | 423.00 | 424.00 | 424.00 | 0.24% | 23,709 |
| Jun 23, 2025 | 423.00 | 424.25 | 420.00 | 423.00 | 423.00 | -0.29% | 54,899 |
| Jun 20, 2025 | 424.25 | 425.25 | 424.25 | 424.25 | 424.25 | - | 37,468 |
| Jun 19, 2025 | 424.25 | 424.25 | 423.75 | 424.25 | 424.25 | 0.06% | 65,814 |
| Jun 18, 2025 | 424.00 | 424.75 | 423.50 | 424.00 | 424.00 | -0.18% | 212,588 |
| Jun 17, 2025 | 424.75 | 426.50 | 424.75 | 424.75 | 424.75 | 0.18% | 132,606 |
| Jun 16, 2025 | 424.00 | 425.00 | 422.00 | 424.00 | 424.00 | 0.71% | 74,820 |
| Jun 13, 2025 | 421.00 | 430.00 | 420.00 | 421.00 | 421.00 | -2.09% | 123,194 |
| Jun 12, 2025 | 430.00 | 435.00 | 430.00 | 430.00 | 430.00 | -1.15% | 143,101 |
| Jun 11, 2025 | 435.00 | 439.75 | 435.00 | 435.00 | 435.00 | -1.14% | 125,137 |
| Jun 10, 2025 | 440.00 | 445.00 | 440.00 | 440.00 | 440.00 | -1.12% | 92,327 |
| Jun 9, 2025 | 445.00 | 446.50 | 445.00 | 445.00 | 445.00 | -2.63% | 12,876 |
| Jun 6, 2025 | 446.50 | 464.50 | 457.00 | 457.00 | 446.50 | -1.72% | 77,144 |
| Jun 5, 2025 | 454.32 | 465.00 | 464.50 | 465.00 | 454.32 | 0.05% | 38,050 |
| Jun 4, 2025 | 454.07 | 465.00 | 464.25 | 464.75 | 454.07 | 0.11% | 52,548 |
| Jun 3, 2025 | 453.58 | 464.25 | 464.00 | 464.25 | 453.58 | 0.05% | 6,017 |
| Jun 2, 2025 | 453.34 | 464.00 | 461.25 | 464.00 | 453.34 | 0.65% | 6,782 |
| May 30, 2025 | 450.41 | 462.75 | 461.00 | 461.00 | 450.41 | -0.38% | 29,571 |
| May 29, 2025 | 452.12 | 463.00 | 462.00 | 462.75 | 452.12 | 0.16% | 72,126 |
| May 28, 2025 | 451.39 | 462.00 | 460.00 | 462.00 | 451.39 | 0.05% | 140,011 |
| May 27, 2025 | 451.14 | 462.00 | 461.75 | 461.75 | 451.14 | -0.05% | 14,980 |
| May 26, 2025 | 451.39 | 463.00 | 462.00 | 462.00 | 451.39 | -0.22% | 12,908 |