MCH Group AG (SWX:MCHN)
Switzerland · Delayed Price · Currency is CHF 4.240
+0.020 (0.47%)
Apr 22, 2026, 5:30 PM CET
MCH Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 4.18 | 4.18 | 4.04 | 4.04 | - | -4.27% | 550 |
| Apr 21, 2026 | 4.22 | 4.22 | 4.15 | 4.22 | 4.22 | -0.94% | 6,976 |
| Apr 20, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -0.93% | 3,242 |
| Apr 17, 2026 | 4.08 | 4.40 | 4.08 | 4.30 | 4.30 | 4.88% | 39,610 |
| Apr 16, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | - | 15,257 |
| Apr 15, 2026 | 3.95 | 4.10 | 3.94 | 4.10 | 4.10 | 3.02% | 13,438 |
| Apr 14, 2026 | 4.06 | 4.06 | 3.98 | 3.98 | 3.98 | - | 399 |
| Apr 13, 2026 | 3.76 | 4.02 | 3.76 | 3.98 | 3.98 | 6.99% | 727 |
| Apr 10, 2026 | 3.78 | 3.80 | 3.72 | 3.72 | 3.72 | -0.53% | 4,328 |
| Apr 9, 2026 | 3.61 | 3.76 | 3.61 | 3.74 | 3.74 | 4.76% | 5,680 |
| Apr 8, 2026 | 3.56 | 3.60 | 3.55 | 3.57 | 3.57 | 1.42% | 976 |
| Apr 7, 2026 | 3.56 | 3.60 | 3.52 | 3.52 | 3.52 | -1.12% | 4,900 |
| Apr 2, 2026 | 3.65 | 3.65 | 3.56 | 3.56 | 3.56 | -1.39% | 443 |
| Apr 1, 2026 | 3.60 | 3.70 | 3.60 | 3.61 | 3.61 | -2.43% | 2,892 |
| Mar 31, 2026 | 3.67 | 3.70 | 3.60 | 3.70 | 3.70 | -1.07% | 1,501 |
| Mar 30, 2026 | 3.66 | 3.78 | 3.60 | 3.74 | 3.74 | 1.08% | 2,185 |
| Mar 27, 2026 | 3.76 | 3.76 | 3.66 | 3.70 | 3.70 | -1.60% | 2,549 |
| Mar 26, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -1.83% | 2,004 |
| Mar 25, 2026 | 4.00 | 4.00 | 3.83 | 3.83 | 3.83 | -3.77% | 3,764 |
| Mar 24, 2026 | 3.63 | 4.00 | 3.63 | 3.98 | 3.98 | 12.75% | 30,347 |
| Mar 23, 2026 | 3.59 | 3.80 | 3.49 | 3.53 | 3.53 | -3.55% | 7,420 |
| Mar 20, 2026 | 3.80 | 3.80 | 3.65 | 3.66 | 3.66 | -2.66% | 8,237 |
| Mar 19, 2026 | 3.87 | 3.87 | 3.76 | 3.76 | 3.76 | -4.81% | 11,921 |
| Mar 18, 2026 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | -1.25% | 594 |
| Mar 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.20% | 682 |
| Mar 16, 2026 | 4.12 | 4.12 | 4.08 | 4.09 | 4.09 | 0.25% | 54 |
| Mar 13, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 0.49% | 12 |
| 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 |