MCH Group AG (SWX:MCHN)
Switzerland · Delayed Price · Currency is CHF 3.350
-0.020 (-0.59%)
Last updated: Nov 10, 2025, 1:00 PM CET
MCH Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.40 | 3.43 | 3.35 | 3.37 | 3.37 | -0.88% | 4,579 |
| Nov 6, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | 970 |
| Nov 5, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.29% | 569 |
| Nov 4, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,805 |
| Nov 3, 2025 | 3.53 | 3.53 | 3.40 | 3.40 | 3.40 | -3.68% | 11,791 |
| Oct 31, 2025 | 3.57 | 3.57 | 3.53 | 3.53 | 3.53 | -1.12% | 3,210 |
| Oct 30, 2025 | 3.54 | 3.57 | 3.53 | 3.57 | 3.57 | 0.85% | 7,387 |
| Oct 29, 2025 | 3.54 | 3.56 | 3.54 | 3.54 | 3.54 | - | 3,237 |
| Oct 28, 2025 | 3.54 | 3.56 | 3.54 | 3.54 | 3.54 | - | 2,592 |
| Oct 27, 2025 | 3.54 | 3.55 | 3.54 | 3.54 | 3.54 | - | 2,315 |
| Oct 24, 2025 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -0.56% | 3,880 |
| Oct 23, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.28% | 16,604 |
| Oct 22, 2025 | 3.56 | 3.56 | 3.54 | 3.55 | 3.55 | -0.28% | 9,642 |
| Oct 21, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.28% | 8,642 |
| Oct 20, 2025 | 3.43 | 3.55 | 3.43 | 3.55 | 3.55 | 2.90% | 3,689 |
| Oct 17, 2025 | 3.47 | 3.49 | 3.43 | 3.45 | 3.45 | 0.58% | 6,511 |
| Oct 16, 2025 | 3.43 | 3.50 | 3.43 | 3.43 | 3.43 | 1.18% | 3,855 |
| Oct 15, 2025 | 3.43 | 3.44 | 3.39 | 3.39 | 3.39 | -0.59% | 1,710 |
| Oct 14, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.29% | 380 |
| Oct 13, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | 4,062 |
| Oct 10, 2025 | 3.44 | 3.44 | 3.39 | 3.39 | 3.39 | -0.29% | 164 |
| Oct 9, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | - | 1,671 |
| Oct 8, 2025 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | - | 288 |
| Oct 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 4,772 |
| Oct 6, 2025 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -0.58% | 2,240 |
| Oct 3, 2025 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -1.16% | 2,620 |
| Oct 2, 2025 | 3.53 | 3.53 | 3.46 | 3.46 | 3.46 | -1.42% | 5,337 |
| Oct 1, 2025 | 3.51 | 3.52 | 3.50 | 3.51 | 3.51 | 0.29% | 8,682 |
| Sep 30, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 1.16% | 2,622 |
| Sep 29, 2025 | 3.48 | 3.50 | 3.46 | 3.46 | 3.46 | -1.14% | 7,715 |
| Sep 26, 2025 | 3.48 | 3.51 | 3.48 | 3.50 | 3.50 | - | 6,480 |
| Sep 25, 2025 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | - | 405 |
| Sep 24, 2025 | 3.53 | 3.55 | 3.46 | 3.50 | 3.50 | -0.85% | 5,072 |
| Sep 23, 2025 | 3.49 | 3.74 | 3.46 | 3.53 | 3.53 | 0.86% | 14,541 |
| Sep 22, 2025 | 3.55 | 3.55 | 3.49 | 3.50 | 3.50 | -2.78% | 1,871 |
| Sep 19, 2025 | 3.51 | 3.60 | 3.50 | 3.60 | 3.60 | 2.86% | 12,187 |
| Sep 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 402 |
| Sep 17, 2025 | 3.50 | 3.50 | 3.49 | 3.50 | 3.50 | - | 1,430 |
| Sep 16, 2025 | 3.50 | 3.55 | 3.50 | 3.50 | 3.50 | -0.28% | 4,157 |
| Sep 15, 2025 | 3.54 | 3.56 | 3.50 | 3.51 | 3.51 | 0.29% | 10,625 |
| Sep 12, 2025 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.51% | 2,969 |
| Sep 11, 2025 | 3.54 | 3.67 | 3.54 | 3.59 | 3.59 | 2.57% | 6,379 |
| Sep 10, 2025 | 3.54 | 3.68 | 3.50 | 3.50 | 3.50 | - | 7,200 |
| Sep 9, 2025 | 3.45 | 3.51 | 3.45 | 3.50 | 3.50 | 2.64% | 3,521 |
| Sep 8, 2025 | 3.45 | 3.45 | 3.41 | 3.41 | 3.41 | -1.16% | 172 |
| Sep 5, 2025 | 3.50 | 3.50 | 3.40 | 3.45 | 3.45 | - | 1,991 |
| Sep 4, 2025 | 3.40 | 3.45 | 3.40 | 3.45 | 3.45 | 1.77% | 145 |
| Sep 3, 2025 | 3.48 | 3.48 | 3.39 | 3.39 | 3.39 | -3.14% | 4,409 |
| Sep 2, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | - | 500 |
| Sep 1, 2025 | 3.52 | 3.52 | 3.49 | 3.50 | 3.50 | - | 132 |