MCH Group AG (SWX:MCHN)
Switzerland · Delayed Price · Currency is CHF 3.500
0.00 (0.00%)
Aug 12, 2025, 4:53 PM CET
MCH Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,700 |
| Aug 11, 2025 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | -0.28% | 3,948 |
| Aug 8, 2025 | 3.53 | 3.53 | 3.50 | 3.51 | 3.51 | -1.40% | 13,896 |
| Aug 7, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.28% | 3,050 |
| Aug 6, 2025 | 3.64 | 3.64 | 3.53 | 3.55 | 3.55 | -2.47% | 3,585 |
| Aug 5, 2025 | 3.64 | 3.68 | 3.64 | 3.64 | 3.64 | -0.55% | 2,062 |
| Aug 4, 2025 | 3.70 | 3.80 | 3.64 | 3.66 | 3.66 | -1.88% | 12,461 |
| Jul 31, 2025 | 3.74 | 3.75 | 3.73 | 3.73 | 3.73 | -0.27% | 1,362 |
| Jul 30, 2025 | 3.77 | 3.77 | 3.74 | 3.74 | 3.74 | -0.80% | 2,000 |
| Jul 29, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.05% | 5,200 |
| Jul 28, 2025 | 3.77 | 3.81 | 3.77 | 3.81 | 3.81 | 1.06% | 34 |
| Jul 25, 2025 | 3.84 | 3.84 | 3.77 | 3.77 | 3.77 | -1.82% | 1,413 |
| Jul 24, 2025 | 3.77 | 3.84 | 3.74 | 3.84 | 3.84 | 2.95% | 4,133 |
| Jul 23, 2025 | 3.64 | 3.78 | 3.64 | 3.73 | 3.73 | 3.04% | 13,968 |
| Jul 22, 2025 | 3.53 | 3.70 | 3.53 | 3.62 | 3.62 | 2.55% | 3,488 |
| Jul 21, 2025 | 3.57 | 3.63 | 3.53 | 3.53 | 3.53 | - | 2,817 |
| Jul 18, 2025 | 3.57 | 3.57 | 3.53 | 3.53 | 3.53 | -1.12% | 1,483 |
| Jul 17, 2025 | 3.57 | 3.60 | 3.53 | 3.57 | 3.57 | - | 1,573 |
| Jul 16, 2025 | 3.61 | 3.65 | 3.57 | 3.57 | 3.57 | -1.11% | 1,639 |
| Jul 15, 2025 | 3.61 | 3.63 | 3.60 | 3.61 | 3.61 | -0.55% | 2,331 |
| Jul 14, 2025 | 3.68 | 3.68 | 3.61 | 3.63 | 3.63 | -1.89% | 1,200 |
| Jul 11, 2025 | 3.64 | 3.70 | 3.61 | 3.70 | 3.70 | 1.65% | 1,635 |
| Jul 10, 2025 | 3.71 | 3.75 | 3.64 | 3.64 | 3.64 | -2.93% | 2,209 |
| Jul 9, 2025 | 3.79 | 3.79 | 3.71 | 3.75 | 3.75 | - | 1,544 |
| Jul 8, 2025 | 3.80 | 3.84 | 3.70 | 3.75 | 3.75 | -2.09% | 21,706 |
| Jul 7, 2025 | 3.83 | 3.88 | 3.80 | 3.83 | 3.83 | 0.79% | 4,668 |
| Jul 4, 2025 | 3.83 | 3.83 | 3.80 | 3.80 | 3.80 | - | 8,815 |
| Jul 3, 2025 | 3.79 | 3.83 | 3.79 | 3.80 | 3.80 | 0.26% | 14,456 |
| Jul 2, 2025 | 3.78 | 3.79 | 3.78 | 3.79 | 3.79 | 1.07% | 54 |
| Jul 1, 2025 | 3.80 | 3.84 | 3.74 | 3.75 | 3.75 | -2.34% | 8,800 |
| Jun 30, 2025 | 3.81 | 3.84 | 3.71 | 3.84 | 3.84 | -0.78% | 11,878 |
| Jun 27, 2025 | 3.80 | 3.87 | 3.80 | 3.87 | 3.87 | 1.84% | 2,258 |
| Jun 26, 2025 | 3.80 | 3.80 | 3.76 | 3.80 | 3.80 | - | 2,601 |
| Jun 25, 2025 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | 1.33% | 535 |
| Jun 24, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | 1.35% | 5,551 |
| Jun 23, 2025 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -1.07% | 10,508 |
| Jun 20, 2025 | 3.76 | 3.76 | 3.70 | 3.74 | 3.74 | -1.32% | 2,809 |
| Jun 19, 2025 | 3.81 | 3.82 | 3.76 | 3.79 | 3.79 | -0.26% | 12,830 |
| Jun 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Jun 17, 2025 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | -0.53% | 2,507 |
| Jun 16, 2025 | 3.77 | 3.80 | 3.77 | 3.80 | 3.80 | 0.53% | 5,025 |
| Jun 13, 2025 | 3.80 | 3.80 | 3.70 | 3.78 | 3.78 | -0.53% | 33,975 |
| Jun 12, 2025 | 3.83 | 3.83 | 3.80 | 3.80 | 3.80 | -0.78% | 416 |
| Jun 11, 2025 | 3.70 | 3.90 | 3.70 | 3.83 | 3.83 | 3.51% | 18,855 |
| Jun 10, 2025 | 3.71 | 3.75 | 3.70 | 3.70 | 3.70 | - | 7,365 |
| Jun 6, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 2,676 |
| Jun 5, 2025 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -1.60% | 7,143 |
| Jun 4, 2025 | 3.84 | 3.84 | 3.73 | 3.76 | 3.76 | -1.05% | 12,170 |
| Jun 3, 2025 | 3.85 | 3.85 | 3.77 | 3.80 | 3.80 | -1.81% | 6,718 |
| Jun 2, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.77% | 100 |