MCB Bank Limited (PSX:MCB)
Pakistan · Delayed Price · Currency is PKR 396.24
-4.43 (-1.11%)
At close: Feb 17, 2026
MCB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 400.01 | 410.01 | 394.12 | 396.24 | 396.24 | -1.11% | 841,764 |
| Feb 16, 2026 | 416.90 | 416.90 | 393.00 | 400.67 | 400.67 | -2.95% | 872,112 |
| Feb 13, 2026 | 417.00 | 417.90 | 412.00 | 412.83 | 412.83 | -0.48% | 210,206 |
| Feb 12, 2026 | 425.00 | 425.00 | 411.10 | 414.84 | 414.84 | -1.70% | 687,300 |
| Feb 11, 2026 | 415.00 | 424.92 | 412.99 | 422.00 | 422.00 | 2.14% | 381,022 |
| Feb 10, 2026 | 418.00 | 418.00 | 412.00 | 413.15 | 413.15 | -0.67% | 410,687 |
| Feb 9, 2026 | 414.00 | 427.25 | 407.50 | 415.93 | 415.93 | 1.19% | 511,446 |
| Feb 6, 2026 | 415.75 | 415.75 | 407.00 | 411.02 | 411.02 | -1.13% | 311,015 |
| Feb 4, 2026 | 417.01 | 422.87 | 411.00 | 415.71 | 415.71 | -0.26% | 1,422,161 |
| Feb 3, 2026 | 410.60 | 419.03 | 409.80 | 416.79 | 416.79 | 1.50% | 846,335 |
| Feb 2, 2026 | 408.00 | 412.00 | 403.00 | 410.63 | 410.63 | 0.82% | 457,687 |
| Jan 30, 2026 | 415.00 | 416.50 | 404.00 | 407.28 | 407.28 | -1.29% | 392,942 |
| Jan 29, 2026 | 418.00 | 419.99 | 408.00 | 412.61 | 412.61 | -1.12% | 384,928 |
| Jan 28, 2026 | 419.30 | 425.00 | 414.02 | 417.28 | 417.28 | 0.25% | 315,358 |
| Jan 27, 2026 | 425.00 | 434.11 | 401.00 | 416.23 | 416.23 | -1.43% | 776,193 |
| Jan 26, 2026 | 423.10 | 425.22 | 421.21 | 422.25 | 422.25 | -0.02% | 231,140 |
| Jan 23, 2026 | 416.49 | 424.19 | 415.50 | 422.35 | 422.35 | 1.39% | 269,987 |
| Jan 22, 2026 | 416.25 | 420.99 | 412.90 | 416.54 | 416.54 | 0.07% | 233,390 |
| Jan 21, 2026 | 425.81 | 427.99 | 413.50 | 416.25 | 416.25 | -2.25% | 779,889 |
| Jan 20, 2026 | 430.49 | 430.49 | 425.02 | 425.81 | 425.81 | -0.54% | 449,223 |
| Jan 19, 2026 | 430.00 | 431.88 | 425.00 | 428.13 | 428.13 | -0.32% | 494,114 |
| Jan 16, 2026 | 434.78 | 436.75 | 425.21 | 429.50 | 429.50 | 0.34% | 816,138 |
| Jan 15, 2026 | 435.10 | 436.00 | 425.07 | 428.04 | 428.04 | -1.62% | 469,621 |
| Jan 14, 2026 | 449.45 | 451.77 | 434.00 | 435.08 | 435.08 | -2.68% | 1,724,178 |
| Jan 13, 2026 | 437.00 | 450.24 | 429.64 | 447.08 | 447.08 | 2.48% | 920,401 |
| Jan 12, 2026 | 440.00 | 442.00 | 435.51 | 436.27 | 436.27 | -1.09% | 236,790 |
| Jan 9, 2026 | 438.05 | 443.51 | 434.99 | 441.08 | 441.08 | 0.69% | 515,570 |
| Jan 8, 2026 | 445.00 | 446.40 | 432.32 | 438.07 | 438.07 | -1.42% | 882,320 |
| Jan 7, 2026 | 439.80 | 452.00 | 425.00 | 444.39 | 444.39 | 2.06% | 1,228,650 |
| Jan 6, 2026 | 405.00 | 439.00 | 402.32 | 435.42 | 435.42 | 7.91% | 1,861,093 |
| Jan 5, 2026 | 392.00 | 409.89 | 392.00 | 403.52 | 403.52 | 3.28% | 2,046,316 |
| Jan 2, 2026 | 386.00 | 392.49 | 384.00 | 390.72 | 390.72 | 1.47% | 710,352 |
| Jan 1, 2026 | 380.00 | 386.00 | 378.20 | 385.06 | 385.06 | 1.50% | 484,417 |
| Dec 31, 2025 | 379.00 | 381.99 | 374.51 | 379.38 | 379.38 | 0.15% | 279,218 |
| Dec 30, 2025 | 378.90 | 380.88 | 377.50 | 378.82 | 378.82 | 0.12% | 363,525 |
| Dec 29, 2025 | 374.00 | 378.90 | 372.31 | 378.38 | 378.38 | 1.27% | 847,376 |
| Dec 26, 2025 | 368.88 | 374.00 | 366.00 | 373.62 | 373.62 | 1.28% | 515,391 |
| Dec 24, 2025 | 371.25 | 371.99 | 367.00 | 368.88 | 368.88 | -0.08% | 150,872 |
| Dec 23, 2025 | 367.10 | 371.89 | 366.01 | 369.19 | 369.19 | 0.57% | 318,798 |
| Dec 22, 2025 | 367.00 | 369.80 | 366.04 | 367.10 | 367.10 | -0.41% | 117,869 |
| Dec 19, 2025 | 370.05 | 373.49 | 367.50 | 368.62 | 368.62 | -0.39% | 240,905 |
| Dec 18, 2025 | 366.01 | 371.00 | 366.01 | 370.05 | 370.05 | 1.06% | 602,354 |
| Dec 17, 2025 | 368.00 | 371.00 | 360.00 | 366.18 | 366.18 | -0.35% | 968,435 |
| Dec 16, 2025 | 367.10 | 374.73 | 366.50 | 367.47 | 367.47 | 0.10% | 1,371,602 |
| Dec 15, 2025 | 372.00 | 372.50 | 360.00 | 367.10 | 367.10 | -0.24% | 1,198,327 |
| Dec 12, 2025 | 357.50 | 369.00 | 357.50 | 367.97 | 367.97 | 2.97% | 952,509 |
| Dec 11, 2025 | 360.93 | 360.93 | 357.00 | 357.35 | 357.35 | -0.23% | 105,302 |
| Dec 10, 2025 | 359.00 | 363.00 | 357.20 | 358.17 | 358.17 | 0.01% | 187,764 |
| Dec 9, 2025 | 359.99 | 359.99 | 357.10 | 358.15 | 358.15 | 0.22% | 515,190 |
| Dec 8, 2025 | 360.00 | 360.00 | 356.80 | 357.38 | 357.38 | -0.06% | 135,344 |