MCH Group AG (SWX:MCHN)
Switzerland · Delayed Price · Currency is CHF 3.430
+0.080 (2.39%)
At close: Dec 19, 2025
MCH Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.35 | 3.43 | 3.35 | 3.43 | 3.43 | 2.39% | 2,781 |
| Dec 18, 2025 | 3.40 | 3.40 | 3.31 | 3.35 | 3.35 | 0.60% | 7,407 |
| Dec 17, 2025 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | -0.89% | 342 |
| Dec 16, 2025 | 3.28 | 3.45 | 3.28 | 3.36 | 3.36 | 2.44% | 16,266 |
| Dec 15, 2025 | 3.27 | 3.31 | 3.27 | 3.28 | 3.28 | -3.81% | 36,905 |
| Dec 12, 2025 | 3.28 | 3.41 | 3.28 | 3.41 | 3.41 | 1.49% | 4,686 |
| Dec 11, 2025 | 3.18 | 3.36 | 3.18 | 3.36 | 3.36 | 6.67% | 7,709 |
| Dec 10, 2025 | 3.03 | 3.18 | 3.01 | 3.15 | 3.15 | 5.00% | 16,088 |
| Dec 9, 2025 | 2.99 | 3.02 | 2.97 | 3.00 | 3.00 | -0.99% | 542 |
| Dec 8, 2025 | 3.10 | 3.10 | 3.00 | 3.03 | 3.03 | -2.26% | 20,940 |
| Dec 5, 2025 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -1.59% | 9,926 |
| Dec 4, 2025 | 3.14 | 3.18 | 3.14 | 3.15 | 3.15 | - | 5,606 |
| Dec 3, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -0.94% | 4,155 |
| Dec 2, 2025 | 3.30 | 3.30 | 3.18 | 3.18 | 3.18 | -2.75% | 4,611 |
| Dec 1, 2025 | 3.38 | 3.38 | 3.27 | 3.27 | 3.27 | -4.39% | 6,628 |
| Nov 28, 2025 | 3.37 | 3.42 | 3.37 | 3.42 | 3.42 | 2.40% | 382 |
| Nov 27, 2025 | 3.07 | 3.34 | 3.07 | 3.34 | 3.34 | 7.40% | 19,406 |
| Nov 26, 2025 | 3.13 | 3.13 | 3.07 | 3.11 | 3.11 | 0.97% | 17,861 |
| Nov 25, 2025 | 3.13 | 3.13 | 3.08 | 3.08 | 3.08 | -1.60% | 5,783 |
| Nov 24, 2025 | 3.20 | 3.23 | 3.13 | 3.13 | 3.13 | -4.28% | 4,051 |
| Nov 21, 2025 | 3.20 | 3.27 | 3.20 | 3.27 | 3.27 | 2.19% | 3,501 |
| Nov 20, 2025 | 3.28 | 3.30 | 3.20 | 3.20 | 3.20 | -2.44% | 25,307 |
| Nov 19, 2025 | 3.28 | 3.28 | 3.26 | 3.28 | 3.28 | - | 7,177 |
| Nov 18, 2025 | 3.30 | 3.33 | 3.28 | 3.28 | 3.28 | -0.61% | 2,469 |
| Nov 17, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -1.49% | 5,189 |
| Nov 14, 2025 | 3.29 | 3.35 | 3.29 | 3.35 | 3.35 | 2.76% | 1,060 |
| Nov 13, 2025 | 3.30 | 3.36 | 3.26 | 3.26 | 3.26 | -1.21% | 7,379 |
| Nov 12, 2025 | 3.34 | 3.35 | 3.30 | 3.30 | 3.30 | -1.49% | 2,835 |
| Nov 11, 2025 | 3.35 | 3.39 | 3.35 | 3.35 | 3.35 | -1.18% | 773 |
| Nov 10, 2025 | 3.35 | 3.39 | 3.35 | 3.39 | 3.39 | 0.59% | 127 |
| Nov 7, 2025 | 3.40 | 3.43 | 3.35 | 3.37 | 3.37 | -0.88% | 4,283 |
| 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% | 300 |
| Nov 4, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,627 |
| Nov 3, 2025 | 3.53 | 3.53 | 3.40 | 3.40 | 3.40 | -3.68% | 11,300 |
| 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 | - | 2,995 |
| Oct 28, 2025 | 3.54 | 3.56 | 3.54 | 3.54 | 3.54 | - | 2,550 |
| 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% | 3,844 |
| Oct 23, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.28% | 16,521 |
| 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% | 3,763 |
| Oct 15, 2025 | 3.43 | 3.44 | 3.39 | 3.39 | 3.39 | -0.59% | 1,679 |
| Oct 14, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.29% | 253 |
| Oct 13, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | 4,062 |