MCH Group AG (SWX:MCHN)
Switzerland · Delayed Price · Currency is CHF 6.88
-0.02 (-0.29%)
Oct 23, 2026, 5:30 PM CEST
MCH Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.88 | 6.88 | 6.76 | 6.88 | 6.88 | -0.29% | 3,017 |
| Oct 22, 2026 | 6.88 | 6.90 | 6.80 | 6.90 | 6.90 | 0.88% | 1,939 |
| Oct 21, 2026 | 6.82 | 6.84 | 6.80 | 6.84 | 6.84 | 0.59% | 1,203 |
| Oct 20, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -0.87% | 4,742 |
| Oct 19, 2026 | 6.86 | 6.86 | 6.50 | 6.86 | 6.86 | 0.29% | 3,140 |
| Oct 16, 2026 | 6.86 | 6.86 | 6.66 | 6.84 | 6.84 | -0.87% | 5,353 |
| Oct 15, 2026 | 6.72 | 6.90 | 6.70 | 6.90 | 6.90 | 2.68% | 4,631 |
| Oct 14, 2026 | 6.80 | 6.80 | 6.72 | 6.72 | 6.72 | - | 463 |
| Oct 13, 2026 | 6.90 | 6.90 | 6.66 | 6.72 | 6.72 | -2.61% | 3,635 |
| Oct 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 68 |
| Oct 9, 2026 | 6.90 | 6.96 | 6.90 | 6.90 | 6.90 | - | 5,431 |
| Oct 8, 2026 | 6.92 | 6.92 | 6.86 | 6.90 | 6.90 | -0.86% | 378 |
| Oct 7, 2026 | 6.88 | 6.96 | 6.82 | 6.96 | 6.96 | 1.75% | 873 |
| Oct 6, 2026 | 6.84 | 6.84 | 6.82 | 6.84 | 6.84 | -0.29% | 587 |
| Oct 5, 2026 | 6.66 | 6.86 | 6.66 | 6.86 | 6.86 | 3.63% | 746 |
| Oct 2, 2026 | 6.78 | 6.88 | 6.62 | 6.62 | 6.62 | -2.36% | 3,600 |
| Oct 1, 2026 | 6.84 | 6.90 | 6.78 | 6.78 | 6.78 | -0.29% | 2,523 |
| Sep 30, 2026 | 6.86 | 6.96 | 6.80 | 6.80 | 6.80 | -0.29% | 4,552 |
| Sep 29, 2026 | 6.92 | 6.96 | 6.82 | 6.82 | 6.82 | -1.45% | 6,301 |
| Sep 28, 2026 | 6.72 | 6.92 | 6.68 | 6.92 | 6.92 | 3.59% | 3,906 |
| 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 |