MCH Group AG (SWX:MCHN)
Switzerland
· Delayed Price · Currency is CHF 3.500
0.00 (0.00%)
Sep 17, 2025, 5:31 PM CET
MCH Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.50 | 3.50 | 3.49 | 3.50 | 3.50 | - | 1,430 |
| Sep 16, 2025 | 3.50 | 3.55 | 3.50 | 3.50 | 3.50 | -0.28% | 4,157 |
| Sep 15, 2025 | 3.54 | 3.56 | 3.50 | 3.51 | 3.51 | 0.29% | 10,625 |
| Sep 12, 2025 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.51% | 2,969 |
| Sep 11, 2025 | 3.54 | 3.67 | 3.54 | 3.59 | 3.59 | 2.57% | 6,379 |
| Sep 10, 2025 | 3.54 | 3.68 | 3.50 | 3.50 | 3.50 | - | 7,200 |
| Sep 9, 2025 | 3.45 | 3.51 | 3.45 | 3.50 | 3.50 | 2.64% | 3,521 |
| Sep 8, 2025 | 3.45 | 3.45 | 3.41 | 3.41 | 3.41 | -1.16% | 172 |
| Sep 5, 2025 | 3.50 | 3.50 | 3.40 | 3.45 | 3.45 | - | 1,991 |
| Sep 4, 2025 | 3.40 | 3.45 | 3.40 | 3.45 | 3.45 | 1.77% | 145 |
| Sep 3, 2025 | 3.48 | 3.48 | 3.39 | 3.39 | 3.39 | -3.14% | 4,409 |
| Sep 2, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | - | 500 |
| Sep 1, 2025 | 3.52 | 3.52 | 3.49 | 3.50 | 3.50 | - | 132 |
| Aug 29, 2025 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | -1.41% | 4,493 |
| Aug 28, 2025 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | - | 8,509 |
| Aug 27, 2025 | 3.51 | 3.55 | 3.50 | 3.55 | 3.55 | 0.28% | 46,640 |
| Aug 26, 2025 | 3.51 | 3.59 | 3.50 | 3.54 | 3.54 | 0.28% | 14,203 |
| Aug 25, 2025 | 3.51 | 3.53 | 3.51 | 3.53 | 3.53 | 0.86% | 2,515 |
| Aug 22, 2025 | 3.51 | 3.62 | 3.50 | 3.50 | 3.50 | 0.86% | 9,035 |
| Aug 21, 2025 | 3.51 | 3.51 | 3.47 | 3.47 | 3.47 | -2.25% | 9,924 |
| Aug 20, 2025 | 3.49 | 3.55 | 3.49 | 3.55 | 3.55 | 1.43% | 4,265 |
| Aug 19, 2025 | 3.50 | 3.53 | 3.50 | 3.50 | 3.50 | -1.13% | 4,437 |
| Aug 18, 2025 | 3.56 | 3.64 | 3.47 | 3.54 | 3.54 | 2.02% | 8,237 |
| Aug 15, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.86% | 28 |
| Aug 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 3,205 |
| Aug 13, 2025 | 3.53 | 3.53 | 3.50 | 3.50 | 3.50 | - | 274 |
| Aug 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,700 |
| Aug 11, 2025 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | -0.28% | 3,948 |
| Aug 8, 2025 | 3.53 | 3.53 | 3.50 | 3.51 | 3.51 | -1.40% | 13,896 |
| Aug 7, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.28% | 3,050 |
| Aug 6, 2025 | 3.64 | 3.64 | 3.53 | 3.55 | 3.55 | -2.47% | 3,585 |
| Aug 5, 2025 | 3.64 | 3.68 | 3.64 | 3.64 | 3.64 | -0.55% | 2,062 |
| Aug 4, 2025 | 3.70 | 3.80 | 3.64 | 3.66 | 3.66 | -1.88% | 12,461 |
| Jul 31, 2025 | 3.74 | 3.75 | 3.73 | 3.73 | 3.73 | -0.27% | 1,362 |
| Jul 30, 2025 | 3.77 | 3.77 | 3.74 | 3.74 | 3.74 | -0.80% | 2,000 |
| Jul 29, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.05% | 5,200 |
| Jul 28, 2025 | 3.77 | 3.81 | 3.77 | 3.81 | 3.81 | 1.06% | 34 |
| Jul 25, 2025 | 3.84 | 3.84 | 3.77 | 3.77 | 3.77 | -1.82% | 1,413 |
| Jul 24, 2025 | 3.77 | 3.84 | 3.74 | 3.84 | 3.84 | 2.95% | 4,133 |
| Jul 23, 2025 | 3.64 | 3.78 | 3.64 | 3.73 | 3.73 | 3.04% | 13,968 |
| Jul 22, 2025 | 3.53 | 3.70 | 3.53 | 3.62 | 3.62 | 2.55% | 3,488 |
| Jul 21, 2025 | 3.57 | 3.63 | 3.53 | 3.53 | 3.53 | - | 2,817 |
| Jul 18, 2025 | 3.57 | 3.57 | 3.53 | 3.53 | 3.53 | -1.12% | 1,483 |
| Jul 17, 2025 | 3.57 | 3.60 | 3.53 | 3.57 | 3.57 | - | 1,573 |
| Jul 16, 2025 | 3.61 | 3.65 | 3.57 | 3.57 | 3.57 | -1.11% | 1,639 |
| Jul 15, 2025 | 3.61 | 3.63 | 3.60 | 3.61 | 3.61 | -0.55% | 2,331 |
| Jul 14, 2025 | 3.68 | 3.68 | 3.61 | 3.63 | 3.63 | -1.89% | 1,200 |
| Jul 11, 2025 | 3.64 | 3.70 | 3.61 | 3.70 | 3.70 | 1.65% | 1,635 |
| Jul 10, 2025 | 3.71 | 3.75 | 3.64 | 3.64 | 3.64 | -2.93% | 2,209 |
| Jul 9, 2025 | 3.79 | 3.79 | 3.71 | 3.75 | 3.75 | - | 1,544 |