MCH Group AG (SWX:MCHN)
Switzerland · Delayed Price · Currency is CHF 6.18
+0.04 (0.65%)
Aug 24, 2026, 5:31 PM CET
MCH Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | - | 0.98% | 16,624 |
| 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 |
| 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 |