MCH Group AG (SWX:MCHN)
Switzerland · Delayed Price · Currency is CHF 6.68
+0.14 (2.14%)
Sep 25, 2026, 5:30 PM CET
MCH Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6.50 | 6.68 | 6.50 | 6.68 | 6.68 | 2.14% | 1,592 |
| Sep 24, 2026 | 6.58 | 6.58 | 6.50 | 6.54 | 6.54 | -0.61% | 4,628 |
| Sep 23, 2026 | 6.68 | 6.68 | 6.54 | 6.58 | 6.58 | -1.50% | 6,332 |
| Sep 22, 2026 | 6.64 | 6.68 | 6.64 | 6.68 | 6.68 | - | 474 |
| Sep 21, 2026 | 6.60 | 6.68 | 6.60 | 6.68 | 6.68 | 1.52% | 20,393 |
| Sep 18, 2026 | 6.48 | 6.58 | 6.28 | 6.58 | 6.58 | 1.54% | 10,312 |
| Sep 17, 2026 | 6.34 | 6.48 | 6.34 | 6.48 | 6.48 | 4.18% | 8,618 |
| Sep 16, 2026 | 6.18 | 6.22 | 6.18 | 6.22 | 6.22 | - | 642 |
| Sep 15, 2026 | 6.12 | 6.22 | 6.08 | 6.22 | 6.22 | 2.30% | 10,515 |
| Sep 14, 2026 | 6.18 | 6.22 | 6.08 | 6.08 | 6.08 | -1.62% | 2,038 |
| Sep 11, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.64% | 669 |
| Sep 10, 2026 | 6.18 | 6.22 | 6.18 | 6.22 | 6.22 | - | 175 |
| Sep 9, 2026 | 6.22 | 6.22 | 6.08 | 6.22 | 6.22 | - | 20,458 |
| Sep 8, 2026 | 6.16 | 6.22 | 6.10 | 6.22 | 6.22 | 0.32% | 10,924 |
| Sep 7, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 2,423 |
| Sep 4, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.32% | 91 |
| Sep 3, 2026 | 6.18 | 6.28 | 6.18 | 6.28 | 6.28 | -0.32% | 5,782 |
| Sep 2, 2026 | 6.34 | 6.34 | 6.24 | 6.30 | 6.30 | -1.25% | 1,342 |
| Sep 1, 2026 | 6.30 | 6.38 | 6.30 | 6.38 | 6.38 | 0.63% | 104 |
| Aug 31, 2026 | 6.28 | 6.34 | 6.24 | 6.34 | 6.34 | 1.60% | 4,984 |
| Aug 28, 2026 | 6.20 | 6.24 | 6.20 | 6.24 | 6.24 | 0.65% | 1,702 |
| Aug 27, 2026 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | - | 4,753 |
| Aug 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.32% | 476 |
| Aug 25, 2026 | 6.20 | 6.20 | 6.16 | 6.18 | 6.18 | - | 3,000 |
| Aug 24, 2026 | 6.10 | 6.20 | 6.10 | 6.18 | 6.18 | 0.65% | 16,634 |
| Aug 21, 2026 | 6.10 | 6.14 | 6.04 | 6.14 | 6.14 | 0.66% | 10,623 |
| Aug 20, 2026 | 6.02 | 6.10 | 5.98 | 6.10 | 6.10 | 0.66% | 8,232 |
| Aug 19, 2026 | 5.90 | 6.06 | 5.80 | 6.06 | 6.06 | 1.68% | 14,853 |
| Aug 18, 2026 | 5.96 | 6.00 | 5.92 | 5.96 | 5.96 | -0.33% | 20,762 |
| Aug 17, 2026 | 6.00 | 6.06 | 5.94 | 5.98 | 5.98 | -0.99% | 3,211 |
| Aug 14, 2026 | 6.08 | 6.08 | 6.04 | 6.04 | 6.04 | -0.66% | 142 |
| Aug 13, 2026 | 6.02 | 6.08 | 5.98 | 6.08 | 6.08 | 1.00% | 3,138 |
| Aug 12, 2026 | 6.04 | 6.04 | 6.00 | 6.02 | 6.02 | -0.33% | 214 |
| Aug 11, 2026 | 6.10 | 6.10 | 6.02 | 6.04 | 6.04 | -0.33% | 258 |
| Aug 10, 2026 | 6.08 | 6.08 | 6.04 | 6.06 | 6.06 | -0.98% | 591 |
| Aug 7, 2026 | 6.14 | 6.14 | 6.00 | 6.12 | 6.12 | -0.33% | 1,428 |
| Aug 6, 2026 | 6.14 | 6.14 | 6.08 | 6.14 | 6.14 | 0.33% | 2,086 |
| Aug 5, 2026 | 6.08 | 6.14 | 6.06 | 6.12 | 6.12 | - | 5,746 |
| Aug 4, 2026 | 6.12 | 6.12 | 6.08 | 6.12 | 6.12 | - | 433 |
| Aug 3, 2026 | 6.08 | 6.12 | 6.08 | 6.12 | 6.12 | - | 1,579 |
| Jul 31, 2026 | 6.06 | 6.12 | 6.02 | 6.12 | 6.12 | 0.99% | 2,175 |
| Jul 30, 2026 | 6.08 | 6.12 | 6.04 | 6.06 | 6.06 | -0.98% | 7,678 |
| Jul 29, 2026 | 6.14 | 6.14 | 6.06 | 6.12 | 6.12 | 0.33% | 1,178 |
| Jul 28, 2026 | 6.10 | 6.14 | 6.08 | 6.10 | 6.10 | 0.33% | 8,955 |
| Jul 27, 2026 | 6.08 | 6.14 | 6.08 | 6.08 | 6.08 | - | 2,505 |
| Jul 24, 2026 | 6.10 | 6.14 | 6.08 | 6.08 | 6.08 | -0.33% | 3,384 |
| Jul 23, 2026 | 6.10 | 6.10 | 6.06 | 6.10 | 6.10 | 0.66% | 3,201 |
| Jul 22, 2026 | 6.08 | 6.12 | 6.00 | 6.06 | 6.06 | 0.33% | 30,490 |
| Jul 21, 2026 | 6.08 | 6.08 | 6.04 | 6.04 | 6.04 | - | 521 |
| Jul 20, 2026 | 6.08 | 6.10 | 6.04 | 6.04 | 6.04 | -0.66% | 4,681 |