MCH Group AG (SWX:MCHN)
Switzerland · Delayed Price · Currency is CHF 4.060
+0.080 (2.01%)
Mar 12, 2026, 5:30 PM CET
MCH Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | 2.01% | 99 |
| Mar 11, 2026 | 4.03 | 4.03 | 3.85 | 3.98 | 3.98 | -2.21% | 1,023 |
| Mar 10, 2026 | 4.00 | 4.07 | 3.90 | 4.07 | 4.07 | 1.75% | 3,867 |
| Mar 9, 2026 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | -4.53% | 12,620 |
| Mar 6, 2026 | 4.14 | 4.19 | 4.14 | 4.19 | 4.19 | 2.20% | 191 |
| Mar 5, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | - | 265 |
| Mar 4, 2026 | 4.10 | 4.14 | 4.10 | 4.10 | 4.10 | -0.97% | 7,140 |
| Mar 3, 2026 | 4.25 | 4.25 | 4.02 | 4.14 | 4.14 | -3.50% | 5,680 |
| Mar 2, 2026 | 4.36 | 4.41 | 4.29 | 4.29 | 4.29 | -2.72% | 15,825 |
| Feb 27, 2026 | 4.40 | 4.41 | 4.36 | 4.41 | 4.41 | 1.15% | 6,169 |
| Feb 26, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | -1.36% | 138 |
| Feb 25, 2026 | 4.45 | 4.45 | 4.42 | 4.42 | 4.42 | 1.38% | 427 |
| Feb 24, 2026 | 4.36 | 4.40 | 4.36 | 4.36 | 4.36 | - | 3,166 |
| Feb 23, 2026 | 4.40 | 4.40 | 4.35 | 4.36 | 4.36 | -1.36% | 796 |
| Feb 20, 2026 | 4.40 | 4.42 | 4.38 | 4.42 | 4.42 | -0.67% | 829 |
| Feb 19, 2026 | 4.59 | 4.59 | 4.45 | 4.45 | 4.45 | -1.55% | 8,679 |
| Feb 18, 2026 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | 0.22% | 253 |
| Feb 17, 2026 | 4.60 | 4.60 | 4.51 | 4.51 | 4.51 | -1.53% | 1,452 |
| Feb 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.55% | 2,508 |
| Feb 13, 2026 | 4.56 | 4.56 | 4.50 | 4.51 | 4.51 | -2.17% | 3,772 |
| Feb 12, 2026 | 4.38 | 4.61 | 4.38 | 4.61 | 4.61 | 4.77% | 8,727 |
| Feb 11, 2026 | 4.43 | 4.45 | 4.38 | 4.40 | 4.40 | -1.79% | 4,268 |
| Feb 10, 2026 | 4.47 | 4.48 | 4.47 | 4.48 | 4.48 | 1.13% | 125 |
| Feb 9, 2026 | 4.48 | 4.50 | 4.41 | 4.43 | 4.43 | 1.37% | 1,177 |
| Feb 6, 2026 | 4.33 | 4.37 | 4.33 | 4.37 | 4.37 | 1.39% | 1,543 |
| Feb 5, 2026 | 4.30 | 4.31 | 4.17 | 4.31 | 4.31 | -0.23% | 4,708 |
| Feb 4, 2026 | 4.51 | 4.51 | 4.32 | 4.32 | 4.32 | -5.05% | 2,492 |
| Feb 3, 2026 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 2.25% | 164 |
| Feb 2, 2026 | 4.53 | 4.58 | 4.41 | 4.45 | 4.45 | -3.26% | 6,318 |
| Jan 30, 2026 | 4.65 | 4.70 | 4.60 | 4.60 | 4.60 | - | 2,823 |
| Jan 29, 2026 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | -2.34% | 149 |
| Jan 28, 2026 | 4.66 | 4.71 | 4.65 | 4.71 | 4.71 | - | 3,229 |
| Jan 27, 2026 | 4.66 | 4.71 | 4.66 | 4.71 | 4.71 | 2.17% | 10,008 |
| Jan 26, 2026 | 4.46 | 4.61 | 4.46 | 4.61 | 4.61 | 1.99% | 6,268 |
| Jan 23, 2026 | 4.39 | 4.80 | 4.39 | 4.52 | 4.52 | 0.44% | 50,882 |
| Jan 22, 2026 | 4.36 | 4.50 | 4.36 | 4.50 | 4.50 | 2.27% | 16,330 |
| Jan 21, 2026 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | 0.46% | 20,749 |
| Jan 20, 2026 | 4.39 | 4.44 | 4.31 | 4.38 | 4.38 | 0.69% | 11,442 |
| Jan 19, 2026 | 4.37 | 4.37 | 4.30 | 4.35 | 4.35 | -1.58% | 3,445 |
| Jan 16, 2026 | 4.35 | 4.44 | 4.30 | 4.42 | 4.42 | 0.68% | 5,536 |
| Jan 15, 2026 | 4.45 | 4.45 | 4.30 | 4.39 | 4.39 | -1.35% | 15,912 |
| Jan 14, 2026 | 4.10 | 4.45 | 4.10 | 4.45 | 4.45 | 7.23% | 62,611 |
| Jan 13, 2026 | 4.10 | 4.15 | 4.06 | 4.15 | 4.15 | 2.47% | 7,959 |
| Jan 12, 2026 | 4.04 | 4.05 | 4.02 | 4.05 | 4.05 | -1.94% | 13,003 |
| Jan 9, 2026 | 4.00 | 4.15 | 4.00 | 4.13 | 4.13 | 3.51% | 21,438 |
| Jan 8, 2026 | 3.72 | 3.99 | 3.68 | 3.99 | 3.99 | 7.55% | 31,282 |
| Jan 7, 2026 | 3.59 | 3.71 | 3.59 | 3.71 | 3.71 | 4.51% | 3,681 |
| Jan 6, 2026 | 3.55 | 3.55 | 3.50 | 3.55 | 3.55 | - | 1,433 |
| Jan 5, 2026 | 3.68 | 3.68 | 3.53 | 3.55 | 3.55 | -1.39% | 2,686 |
| Dec 30, 2025 | 3.72 | 3.72 | 3.60 | 3.60 | 3.60 | -3.23% | 3,122 |