MCH Group AG (SWX:MCHN)
Switzerland · Delayed Price · Currency is CHF 6.12
0.00 (0.00%)
Aug 4, 2026, 10:16 AM CET
MCH Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 6.14 | 6.14 | 6.06 | 6.08 | 6.08 | -0.98% | 7,092 |
| Jul 16, 2026 | 6.00 | 6.14 | 5.96 | 6.14 | 6.14 | 1.66% | 12,326 |
| Jul 15, 2026 | 6.08 | 6.10 | 6.00 | 6.04 | 6.04 | -1.31% | 1,087 |
| Jul 14, 2026 | 6.12 | 6.12 | 6.00 | 6.12 | 6.12 | -0.33% | 4,757 |
| Jul 13, 2026 | 6.06 | 6.14 | 6.06 | 6.14 | 6.14 | - | 3,473 |
| Jul 10, 2026 | 6.12 | 6.14 | 6.08 | 6.14 | 6.14 | 0.33% | 1,251 |
| Jul 9, 2026 | 6.20 | 6.20 | 6.12 | 6.12 | 6.12 | -1.29% | 3,623 |
| Jul 8, 2026 | 6.10 | 6.26 | 6.00 | 6.20 | 6.20 | 0.98% | 12,021 |
| Jul 7, 2026 | 6.02 | 6.20 | 5.90 | 6.14 | 6.14 | 1.32% | 12,862 |
| Jul 6, 2026 | 6.02 | 6.06 | 5.90 | 6.06 | 6.06 | 0.66% | 4,269 |
| Jul 3, 2026 | 6.00 | 6.02 | 5.86 | 6.02 | 6.02 | 0.33% | 15,400 |
| Jul 2, 2026 | 6.02 | 6.02 | 5.86 | 6.00 | 6.00 | -0.33% | 11,942 |
| Jul 1, 2026 | 5.98 | 6.04 | 5.98 | 6.02 | 6.02 | 0.67% | 5,769 |
| Jun 30, 2026 | 5.98 | 5.98 | 5.86 | 5.98 | 5.98 | -0.66% | 9,150 |
| Jun 29, 2026 | 6.04 | 6.04 | 6.02 | 6.02 | 6.02 | -0.66% | 989 |
| Jun 26, 2026 | 5.88 | 6.06 | 5.88 | 6.06 | 6.06 | 3.41% | 9,084 |
| Jun 25, 2026 | 5.94 | 6.04 | 5.80 | 5.86 | 5.86 | -2.33% | 77,170 |
| Jun 24, 2026 | 5.74 | 6.12 | 5.62 | 6.00 | 6.00 | 4.17% | 48,823 |
| Jun 23, 2026 | 5.66 | 5.84 | 5.60 | 5.76 | 5.76 | 2.49% | 25,612 |
| Jun 22, 2026 | 5.66 | 5.72 | 5.54 | 5.62 | 5.62 | 0.36% | 20,682 |
| Jun 19, 2026 | 5.14 | 6.00 | 5.14 | 5.60 | 5.60 | 10.24% | 25,704 |
| Jun 18, 2026 | 4.97 | 5.12 | 4.95 | 5.08 | 5.08 | 3.89% | 30,130 |
| Jun 17, 2026 | 4.83 | 4.96 | 4.83 | 4.89 | 4.89 | 1.66% | 7,188 |
| Jun 16, 2026 | 4.90 | 4.90 | 4.81 | 4.81 | 4.81 | -2.04% | 3,143 |
| Jun 15, 2026 | 4.97 | 4.97 | 4.89 | 4.91 | 4.91 | -1.21% | 5,567 |
| Jun 12, 2026 | 4.85 | 4.97 | 4.70 | 4.97 | 4.97 | 2.47% | 17,453 |
| Jun 11, 2026 | 4.70 | 4.89 | 4.70 | 4.85 | 4.85 | 3.19% | 47,282 |
| Jun 10, 2026 | 4.60 | 4.70 | 4.52 | 4.70 | 4.70 | 2.17% | 15,597 |
| Jun 9, 2026 | 4.57 | 4.60 | 4.57 | 4.60 | 4.60 | 1.10% | 1,281 |
| Jun 8, 2026 | 4.57 | 4.57 | 4.55 | 4.55 | 4.55 | -0.87% | 1,040 |
| Jun 5, 2026 | 4.63 | 4.63 | 4.57 | 4.59 | 4.59 | -1.29% | 8,421 |
| Jun 4, 2026 | 4.48 | 4.80 | 4.48 | 4.65 | 4.65 | 4.26% | 19,802 |
| Jun 3, 2026 | 4.55 | 4.55 | 4.46 | 4.46 | 4.46 | -1.55% | 2,421 |
| Jun 2, 2026 | 4.40 | 4.55 | 4.40 | 4.53 | 4.53 | 2.95% | 10,151 |
| Jun 1, 2026 | 4.43 | 4.43 | 4.40 | 4.40 | 4.40 | -0.23% | 31 |
| May 29, 2026 | 4.40 | 4.41 | 4.36 | 4.41 | 4.41 | 0.23% | 1,209 |
| May 28, 2026 | 4.55 | 4.55 | 4.40 | 4.40 | 4.40 | -3.30% | 7,837 |
| May 27, 2026 | 4.48 | 4.55 | 4.47 | 4.55 | 4.55 | 1.11% | 1,587 |
| May 26, 2026 | 4.36 | 4.50 | 4.36 | 4.50 | 4.50 | 3.21% | 7,200 |