Mwalimu Commercial Bank PLC (DAR:MCB)
Tanzania
· Delayed Price · Currency is TZS 450.00
-40.00 (-8.16%)
At close: Dec 5, 2025
Mwalimu Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 450.00 | 490.00 | 450.00 | 450.00 | 450.00 | -8.16% | 9,703 |
| Dec 4, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -2.97% | 4,425 |
| Dec 3, 2025 | 505.00 | 510.00 | 450.00 | 505.00 | 505.00 | 7.45% | 1,689 |
| Dec 2, 2025 | 470.00 | 560.00 | 465.00 | 470.00 | 470.00 | -6.00% | 2,587 |
| Dec 1, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 40 |
| Nov 28, 2025 | 500.00 | 560.00 | 500.00 | 500.00 | 500.00 | -8.26% | 1,692 |
| Nov 27, 2025 | 545.00 | 560.00 | 500.00 | 545.00 | 545.00 | 7.92% | 468 |
| Nov 26, 2025 | 505.00 | 560.00 | 500.00 | 505.00 | 505.00 | -6.48% | 651 |
| Nov 25, 2025 | 540.00 | 580.00 | 515.00 | 540.00 | 540.00 | -3.57% | 2,881 |
| Nov 24, 2025 | 560.00 | 590.00 | 515.00 | 560.00 | 560.00 | 8.74% | 519 |
| Nov 21, 2025 | 515.00 | 530.00 | 515.00 | 515.00 | 515.00 | 10.75% | 1,884 |
| Nov 20, 2025 | 465.00 | 555.00 | 450.00 | 465.00 | 465.00 | -9.71% | 2,210 |
| Nov 19, 2025 | 515.00 | 555.00 | 500.00 | 515.00 | 515.00 | 6.19% | 2,795 |
| Nov 18, 2025 | 203.75 | 515.00 | 450.00 | 485.00 | 203.75 | 7.78% | 20,951 |
| Nov 17, 2025 | 189.05 | 500.00 | 400.00 | 450.00 | 189.05 | 2.27% | 34,397 |
| Nov 14, 2025 | 184.85 | 450.00 | 440.00 | 440.00 | 184.85 | 1.15% | 7,799 |
| Nov 13, 2025 | 182.75 | 445.00 | 400.00 | 435.00 | 182.74 | 8.75% | 5,492 |
| Nov 12, 2025 | 168.04 | 400.00 | 390.00 | 400.00 | 168.04 | 2.56% | 244 |
| Nov 11, 2025 | 163.84 | 390.00 | 390.00 | 390.00 | 163.84 | - | 1,165 |
| Nov 10, 2025 | 163.84 | 400.00 | 390.00 | 390.00 | 163.84 | 5.41% | 2,106 |
| Nov 7, 2025 | 155.44 | 400.00 | 360.00 | 370.00 | 155.44 | - | 135 |
| Nov 6, 2025 | 155.44 | 400.00 | 360.00 | 370.00 | 155.44 | - | 292 |
| Nov 5, 2025 | 155.44 | 400.00 | 360.00 | 370.00 | 155.44 | - | 271 |
| Nov 4, 2025 | 155.44 | 370.00 | 370.00 | 370.00 | 155.44 | - | 30 |
| Oct 30, 2025 | 155.44 | 370.00 | 370.00 | 370.00 | 155.44 | - | 27 |
| Oct 28, 2025 | 155.44 | 370.00 | 370.00 | 370.00 | 155.44 | - | 2,270 |
| Oct 27, 2025 | 155.44 | 370.00 | 370.00 | 370.00 | 155.44 | - | 1,122 |
| Oct 24, 2025 | 155.44 | 370.00 | 370.00 | 370.00 | 155.44 | - | 700 |
| Oct 23, 2025 | 155.44 | 370.00 | 370.00 | 370.00 | 155.44 | - | 116 |
| Oct 21, 2025 | 155.44 | 370.00 | 370.00 | 370.00 | 155.44 | 2.78% | 160 |
| Oct 20, 2025 | 151.24 | 370.00 | 360.00 | 360.00 | 151.24 | - | 1,273 |
| Oct 17, 2025 | 151.24 | 360.00 | 360.00 | 360.00 | 151.24 | - | 203 |
| Oct 16, 2025 | 151.24 | 370.00 | 360.00 | 360.00 | 151.24 | - | 1,246 |
| Oct 15, 2025 | 151.24 | 360.00 | 350.00 | 360.00 | 151.24 | - | 16,365 |
| Oct 13, 2025 | 151.24 | 360.00 | 350.00 | 360.00 | 151.24 | - | 1,294 |
| Oct 10, 2025 | 151.24 | 360.00 | 360.00 | 360.00 | 151.24 | - | 645 |
| Oct 9, 2025 | 151.24 | 360.00 | 350.00 | 360.00 | 151.24 | -2.70% | 1,764 |
| Oct 8, 2025 | 155.44 | 370.00 | 360.00 | 370.00 | 155.44 | - | 296 |
| Oct 7, 2025 | 155.44 | 370.00 | 360.00 | 370.00 | 155.44 | 2.78% | 843 |
| Oct 6, 2025 | 151.24 | 370.00 | 360.00 | 360.00 | 151.24 | -2.70% | 234 |
| Oct 3, 2025 | 155.44 | 370.00 | 370.00 | 370.00 | 155.44 | - | 1,072 |
| Oct 2, 2025 | 155.44 | 400.00 | 370.00 | 370.00 | 155.44 | -7.50% | 4,315 |
| Oct 1, 2025 | 168.04 | 400.00 | 400.00 | 400.00 | 168.04 | 1.27% | 364 |
| Sep 30, 2025 | 165.94 | 400.00 | 370.00 | 395.00 | 165.94 | -1.25% | 654 |
| Sep 29, 2025 | 168.04 | 400.00 | 360.00 | 400.00 | 168.04 | -4.76% | 440 |
| Sep 26, 2025 | 176.44 | 420.00 | 420.00 | 420.00 | 176.44 | - | 607 |
| Sep 25, 2025 | 176.44 | 420.00 | 420.00 | 420.00 | 176.44 | -2.33% | 2,556 |
| Sep 24, 2025 | 180.64 | 450.00 | 420.00 | 430.00 | 180.64 | -12.24% | 675 |
| Sep 23, 2025 | 205.85 | 490.00 | 450.00 | 490.00 | 205.85 | - | 371 |
| Sep 22, 2025 | 205.85 | 530.00 | 490.00 | 490.00 | 205.85 | - | 372 |