MCB Group Limited (MUSE:MCBG.N0000)
Mauritius · Delayed Price · Currency is MUR 470.25
-2.25 (-0.48%)
At close: Oct 9, 2025
MCB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |