MultiChoice Group Limited (MCHOY)
OTCMKTS
· Delayed Price · Currency is USD
5.47
+0.07 (1.30%)
Apr 23, 2025, 4:00 PM EDT
MultiChoice Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -3.10% | 270 |
| Apr 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 108 |
| Apr 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 79 |
| Apr 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.08% | 252 |
| Apr 16, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 38 |
| Apr 15, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 51 |
| Apr 14, 2025 | 5.66 | 5.89 | 5.66 | 5.89 | 5.89 | 9.18% | 731 |
| Apr 11, 2025 | 5.42 | 5.58 | 5.39 | 5.39 | 5.39 | 0.65% | 1,614 |
| Apr 10, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -4.37% | 1,841 |
| Apr 9, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 82 |
| Apr 8, 2025 | 5.41 | 5.60 | 5.41 | 5.60 | 5.60 | -0.07% | 1,334 |
| Apr 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.25% | 507 |
| Apr 4, 2025 | 5.58 | 5.62 | 5.58 | 5.62 | 5.62 | -3.80% | 673 |
| Apr 3, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | 378 |
| Apr 2, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | 3 |
| Apr 1, 2025 | 6.01 | 6.01 | 5.84 | 5.84 | 5.84 | -2.50% | 800 |
| Mar 31, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 118 |
| Mar 28, 2025 | 5.90 | 5.99 | 5.90 | 5.99 | 5.99 | 1.87% | 1,577 |
| Mar 27, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 18 |
| Mar 26, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 98 |
| Mar 25, 2025 | 5.99 | 6.00 | 5.88 | 5.88 | 5.88 | 3.34% | 1,217 |
| Mar 24, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.81% | 411 |
| Mar 21, 2025 | 5.93 | 5.93 | 5.80 | 5.80 | 5.80 | -3.58% | 1,513 |
| Mar 20, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 90 |
| Mar 19, 2025 | 5.94 | 6.01 | 5.94 | 6.01 | 6.01 | 1.01% | 377 |
| Mar 18, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.67% | 162 |
| Mar 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 20 |
| Mar 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 25 |
| Mar 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 93 |
| Mar 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 11 |
| Mar 11, 2025 | 5.64 | 5.80 | 5.64 | 5.80 | 5.80 | 4.41% | 436 |
| Mar 10, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.18% | 229 |
| Mar 7, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 156 |
| Mar 6, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 152 |
| Mar 5, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -2.63% | 234 |
| Mar 4, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | 365 |
| Mar 3, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | 117 |
| Feb 28, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 4.39% | 911 |
| Feb 27, 2025 | 5.50 | 5.63 | 5.47 | 5.47 | 5.47 | -2.67% | 1,252 |
| Feb 26, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 2.55% | 199 |
| Feb 25, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 36 |
| Feb 24, 2025 | 5.68 | 5.68 | 5.48 | 5.48 | 5.48 | -5.21% | 443 |
| Feb 21, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 5 |
| Feb 20, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.89% | 669 |
| Feb 19, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 32 |
| Feb 18, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 182 |
| Feb 14, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 20 |
| Feb 13, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 239 |
| Feb 12, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.35% | 318 |
| Feb 11, 2025 | 5.75 | 5.75 | 5.71 | 5.71 | 5.71 | -0.70% | 350 |