MCH Group AG (SWX:MCHN)
Switzerland · Delayed Price · Currency is CHF 4.650
+0.190 (4.26%)
Jun 4, 2026, 5:30 PM CET
MCH Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 4.27 | 4.36 | 4.26 | 4.36 | 4.36 | 1.63% | 1,517 |
| May 21, 2026 | 4.31 | 4.44 | 4.29 | 4.29 | 4.29 | - | 2,683 |
| May 20, 2026 | 4.26 | 4.29 | 4.26 | 4.29 | 4.29 | 0.70% | 202 |
| May 19, 2026 | 4.39 | 4.42 | 4.26 | 4.26 | 4.26 | -3.40% | 3,840 |
| May 18, 2026 | 4.39 | 4.41 | 4.32 | 4.41 | 4.41 | -0.23% | 954 |
| May 15, 2026 | 4.48 | 4.48 | 4.35 | 4.42 | 4.42 | -0.67% | 3,015 |
| May 13, 2026 | 4.42 | 4.48 | 4.42 | 4.45 | 4.45 | 1.14% | 2,721 |
| May 12, 2026 | 4.43 | 4.43 | 4.32 | 4.40 | 4.40 | -1.12% | 2,015 |
| May 11, 2026 | 4.45 | 4.47 | 4.45 | 4.45 | 4.45 | -0.45% | 2,643 |
| May 8, 2026 | 4.46 | 4.47 | 4.42 | 4.47 | 4.47 | 0.68% | 5,257 |
| May 7, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -2.20% | 1,243 |
| May 6, 2026 | 4.54 | 4.56 | 4.52 | 4.54 | 4.54 | -0.44% | 1,166 |
| May 5, 2026 | 4.46 | 4.56 | 4.46 | 4.56 | 4.56 | 1.79% | 756 |
| May 4, 2026 | 4.41 | 4.59 | 4.37 | 4.48 | 4.48 | 1.82% | 7,392 |
| Apr 30, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | - | 261 |
| Apr 29, 2026 | 4.21 | 4.40 | 4.15 | 4.40 | 4.40 | 3.53% | 12,815 |
| Apr 28, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.23% | 1 |
| Apr 27, 2026 | 4.30 | 4.30 | 4.10 | 4.26 | 4.26 | -0.93% | 5,261 |
| Apr 24, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | - | 2,642 |
| Apr 23, 2026 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 1.42% | 2,617 |
| Apr 22, 2026 | 4.18 | 4.24 | 3.90 | 4.24 | 4.24 | 0.47% | 3,089 |
| 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 |