MCB Group Limited (MUSE:MCBG.N0000)
Mauritius
· Delayed Price · Currency is MUR 442.00
+1.00 (0.23%)
At close: Dec 5, 2025
MCB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 442.00 | 442.50 | 441.00 | 442.00 | 442.00 | 0.23% | 62,219 |
| Dec 4, 2025 | 441.00 | 441.00 | 440.25 | 441.00 | 441.00 | -0.56% | 109,245 |
| Dec 3, 2025 | 443.50 | 443.50 | 439.50 | 443.50 | 443.50 | 0.91% | 52,278 |
| Dec 2, 2025 | 439.50 | 439.75 | 439.50 | 439.50 | 439.50 | - | 14,240 |
| Dec 1, 2025 | 439.50 | 440.25 | 439.50 | 439.50 | 439.50 | -0.11% | 56,370 |
| Nov 28, 2025 | 440.00 | 440.00 | 439.75 | 440.00 | 440.00 | 0.06% | 83,765 |
| Nov 27, 2025 | 439.75 | 440.00 | 439.50 | 439.75 | 439.75 | -0.06% | 53,842 |
| Nov 26, 2025 | 440.00 | 442.75 | 440.00 | 440.00 | 440.00 | -0.62% | 43,759 |
| Nov 25, 2025 | 442.75 | 444.25 | 442.75 | 442.75 | 442.75 | -0.34% | 25,829 |
| Nov 24, 2025 | 444.25 | 445.00 | 444.25 | 444.25 | 444.25 | -0.17% | 25,281 |
| Nov 21, 2025 | 445.00 | 445.50 | 444.75 | 445.00 | 445.00 | - | 93,651 |
| Nov 20, 2025 | 445.00 | 454.00 | 445.00 | 445.00 | 445.00 | -1.98% | 37,218 |
| Nov 19, 2025 | 454.00 | 455.00 | 454.00 | 454.00 | 454.00 | -3.20% | 10,712 |
| Nov 18, 2025 | 454.00 | 469.25 | 468.50 | 469.00 | 454.00 | -0.05% | 95,760 |
| Nov 17, 2025 | 454.24 | 470.00 | 469.25 | 469.25 | 454.24 | -0.11% | 98,541 |
| Nov 14, 2025 | 454.73 | 469.75 | 469.75 | 469.75 | 454.73 | - | 24,625 |
| Nov 13, 2025 | 454.73 | 469.75 | 469.50 | 469.75 | 454.73 | 0.05% | 45,839 |
| Nov 12, 2025 | 454.48 | 469.50 | 469.00 | 469.50 | 454.48 | 0.11% | 23,270 |
| Nov 11, 2025 | 454.00 | 469.00 | 469.00 | 469.00 | 454.00 | - | 47,127 |
| Nov 10, 2025 | 454.00 | 469.75 | 469.00 | 469.00 | 454.00 | -0.16% | 201,939 |
| Nov 7, 2025 | 454.73 | 469.75 | 469.75 | 469.75 | 454.73 | - | 3,344 |
| Nov 6, 2025 | 454.73 | 469.75 | 469.75 | 469.75 | 454.73 | - | 16,750 |
| Nov 5, 2025 | 454.73 | 470.00 | 469.75 | 469.75 | 454.73 | -0.05% | 44,788 |
| Nov 4, 2025 | 454.97 | 470.00 | 470.00 | 470.00 | 454.97 | - | 130,656 |
| Nov 3, 2025 | 454.97 | 470.00 | 469.75 | 470.00 | 454.97 | - | 62,143 |
| Oct 31, 2025 | 454.97 | 470.00 | 470.00 | 470.00 | 454.97 | - | 30,251 |
| Oct 30, 2025 | 454.97 | 472.00 | 470.00 | 470.00 | 454.97 | -0.42% | 88,182 |
| Oct 29, 2025 | 456.90 | 473.00 | 472.00 | 472.00 | 456.90 | -0.21% | 8,428 |
| Oct 28, 2025 | 457.87 | 473.00 | 470.00 | 473.00 | 457.87 | 0.64% | 21,765 |
| Oct 27, 2025 | 454.97 | 473.00 | 470.00 | 470.00 | 454.97 | -0.63% | 36,820 |
| Oct 24, 2025 | 457.87 | 473.25 | 473.00 | 473.00 | 457.87 | - | 37,440 |
| Oct 23, 2025 | 457.87 | 473.00 | 472.75 | 473.00 | 457.87 | -0.05% | 42,078 |
| Oct 22, 2025 | 458.11 | 473.75 | 473.25 | 473.25 | 458.11 | - | 8,928 |
| Oct 21, 2025 | 458.11 | 473.25 | 473.00 | 473.25 | 458.11 | 0.05% | 73,471 |
| Oct 17, 2025 | 457.87 | 473.00 | 470.50 | 473.00 | 457.87 | 0.64% | 31,530 |
| Oct 16, 2025 | 454.97 | 454.97 | 454.97 | 470.00 | 454.97 | - | 34 |
| Oct 15, 2025 | 454.97 | 470.75 | 470.00 | 470.00 | 454.97 | - | 112,671 |
| Oct 14, 2025 | 454.97 | 470.00 | 469.75 | 470.00 | 454.97 | - | 17,575 |
| Oct 13, 2025 | 454.97 | 470.00 | 469.75 | 470.00 | 454.97 | - | 10,388 |
| Oct 10, 2025 | 454.97 | 470.25 | 470.00 | 470.00 | 454.97 | -0.05% | 17,434 |
| Oct 9, 2025 | 455.21 | 472.25 | 470.00 | 470.25 | 455.21 | -0.48% | 40,628 |
| Oct 8, 2025 | 457.39 | 472.50 | 470.00 | 472.50 | 457.39 | 0.53% | 10,568 |
| Oct 7, 2025 | 454.97 | 470.00 | 470.00 | 470.00 | 454.97 | - | 6,354 |
| Oct 6, 2025 | 454.97 | 470.25 | 469.50 | 470.00 | 454.97 | 0.11% | 26,518 |
| Oct 3, 2025 | 454.48 | 469.50 | 466.75 | 469.50 | 454.48 | 0.64% | 30,049 |
| Oct 2, 2025 | 451.58 | 468.00 | 465.25 | 466.50 | 451.58 | 0.32% | 78,208 |
| Oct 1, 2025 | 450.13 | 468.25 | 465.00 | 465.00 | 450.13 | -0.69% | 156,405 |
| Sep 30, 2025 | 453.27 | 469.00 | 468.25 | 468.25 | 453.27 | 0.05% | 29,256 |
| Sep 29, 2025 | 453.03 | 468.75 | 468.00 | 468.00 | 453.03 | 0.27% | 57,689 |
| Sep 26, 2025 | 451.82 | 467.00 | 466.75 | 466.75 | 451.82 | -0.05% | 59,853 |