Mutandis SCA (CBSE:MUT)
Morocco
· Delayed Price · Currency is MAD 243.95
+11.95 (5.15%)
At close: Mar 5, 2026
Mutandis SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 240.00 | 244.00 | 238.00 | 243.95 | 243.95 | 5.15% | 5,349 |
| Mar 4, 2026 | 231.00 | 245.00 | 231.00 | 232.00 | 232.00 | -0.43% | 4,880 |
| Mar 3, 2026 | 235.00 | 235.00 | 226.05 | 233.00 | 233.00 | -2.10% | 4,938 |
| Mar 2, 2026 | 240.00 | 242.95 | 235.00 | 238.00 | 238.00 | -2.06% | 119,776 |
| Feb 27, 2026 | 250.00 | 250.00 | 243.00 | 243.00 | 243.00 | -2.80% | 8,644 |
| Feb 26, 2026 | 254.95 | 254.95 | 249.00 | 250.00 | 250.00 | -1.90% | 2,865 |
| Feb 25, 2026 | 255.00 | 255.00 | 250.00 | 254.85 | 254.85 | 1.33% | 2,501 |
| Feb 24, 2026 | 260.00 | 260.00 | 251.50 | 251.50 | 251.50 | -3.08% | 6,871 |
| Feb 23, 2026 | 260.00 | 262.00 | 259.00 | 259.50 | 259.50 | 0.58% | 1,835 |
| Feb 20, 2026 | 258.00 | 262.00 | 258.00 | 258.00 | 258.00 | -0.77% | 1,300 |
| Feb 19, 2026 | 262.00 | 262.00 | 257.00 | 260.00 | 260.00 | - | 831 |
| Feb 18, 2026 | 260.10 | 262.00 | 260.00 | 260.00 | 260.00 | - | 643 |
| Feb 17, 2026 | 260.00 | 263.00 | 258.50 | 260.00 | 260.00 | - | 5,355 |
| Feb 16, 2026 | 264.90 | 264.90 | 259.00 | 260.00 | 260.00 | - | 7,978 |
| Feb 13, 2026 | 260.00 | 261.00 | 257.00 | 260.00 | 260.00 | 0.97% | 46,417 |
| Feb 12, 2026 | 258.00 | 258.00 | 255.00 | 257.50 | 257.50 | 0.98% | 31,344 |
| Feb 11, 2026 | 259.90 | 260.00 | 253.00 | 255.00 | 255.00 | -1.16% | 5,758 |
| Feb 10, 2026 | 261.80 | 261.95 | 253.00 | 258.00 | 258.00 | -0.77% | 3,169 |
| Feb 9, 2026 | 250.00 | 263.00 | 248.00 | 260.00 | 260.00 | 6.19% | 13,592 |
| Feb 6, 2026 | 247.90 | 247.90 | 240.00 | 244.85 | 244.85 | 2.02% | 27,565 |
| Feb 5, 2026 | 249.50 | 249.50 | 240.00 | 240.00 | 240.00 | -2.83% | 82,077 |
| Feb 4, 2026 | 245.00 | 249.90 | 245.00 | 247.00 | 247.00 | 0.82% | 878 |
| Feb 3, 2026 | 248.10 | 249.90 | 245.00 | 245.00 | 245.00 | -1.41% | 2,535 |
| Feb 2, 2026 | 243.50 | 249.00 | 243.05 | 248.50 | 248.50 | 2.64% | 5,242 |
| Jan 30, 2026 | 249.20 | 250.00 | 242.10 | 242.10 | 242.10 | -2.81% | 4,327 |
| Jan 29, 2026 | 252.95 | 252.95 | 249.00 | 249.10 | 249.10 | -0.36% | 1,867 |
| Jan 28, 2026 | 254.85 | 254.90 | 248.10 | 250.00 | 250.00 | 0.81% | 1,220 |
| Jan 27, 2026 | 243.00 | 248.90 | 243.00 | 248.00 | 248.00 | 2.48% | 528 |
| Jan 26, 2026 | 248.00 | 250.00 | 242.00 | 242.00 | 242.00 | -3.20% | 7,308 |
| Jan 23, 2026 | 252.00 | 253.50 | 249.00 | 250.00 | 250.00 | -0.04% | 2,183 |
| Jan 22, 2026 | 252.00 | 253.50 | 250.10 | 250.10 | 250.10 | -0.38% | 5,648 |
| Jan 21, 2026 | 252.00 | 252.90 | 250.15 | 251.05 | 251.05 | -0.06% | 327 |
| Jan 20, 2026 | 254.00 | 254.00 | 250.10 | 251.20 | 251.20 | -1.12% | 3,080 |
| Jan 19, 2026 | 259.00 | 259.00 | 254.00 | 254.05 | 254.05 | 0.02% | 1,144 |
| Jan 16, 2026 | 256.00 | 259.50 | 254.00 | 254.00 | 254.00 | -1.17% | 3,660 |
| Jan 15, 2026 | 258.95 | 259.00 | 257.00 | 257.00 | 257.00 | - | 4,806 |
| Jan 13, 2026 | 259.95 | 259.95 | 256.60 | 257.00 | 257.00 | -0.96% | 1,163 |
| Jan 12, 2026 | 259.10 | 260.00 | 257.00 | 259.50 | 259.50 | 0.19% | 7,115 |
| Jan 9, 2026 | 258.00 | 259.00 | 257.50 | 259.00 | 259.00 | 0.43% | 4,160 |
| Jan 8, 2026 | 258.90 | 258.90 | 256.50 | 257.90 | 257.90 | -0.19% | 2,240 |
| Jan 7, 2026 | 258.00 | 258.70 | 256.00 | 258.40 | 258.40 | 0.74% | 1,357 |
| Jan 6, 2026 | 254.00 | 258.50 | 254.00 | 256.50 | 256.50 | 0.77% | 4,319 |
| Jan 5, 2026 | 255.00 | 258.90 | 250.15 | 254.55 | 254.55 | 1.82% | 7,723 |
| Jan 2, 2026 | 250.10 | 257.50 | 250.00 | 250.00 | 250.00 | - | 7,188 |
| Dec 31, 2025 | 259.00 | 259.00 | 250.00 | 250.00 | 250.00 | -3.47% | 13,133 |
| Dec 30, 2025 | 256.00 | 259.00 | 250.00 | 259.00 | 259.00 | 5.28% | 150,071 |
| Dec 29, 2025 | 257.00 | 260.00 | 246.00 | 246.00 | 246.00 | -1.60% | 15,188 |
| Dec 26, 2025 | 255.00 | 256.00 | 250.00 | 250.00 | 250.00 | - | 21,288 |
| Dec 25, 2025 | 253.00 | 255.00 | 250.00 | 250.00 | 250.00 | -2.34% | 6,790 |
| Dec 24, 2025 | 254.95 | 256.00 | 252.00 | 256.00 | 256.00 | 1.91% | 2,776 |
| Dec 23, 2025 | 255.00 | 256.00 | 251.20 | 251.20 | 251.20 | -0.40% | 4,310 |
| Dec 22, 2025 | 261.40 | 261.95 | 252.20 | 252.20 | 252.20 | -0.71% | 7,452 |
| Dec 19, 2025 | 259.90 | 262.00 | 254.00 | 254.00 | 254.00 | -2.27% | 7,339 |
| Dec 18, 2025 | 260.00 | 260.00 | 257.00 | 259.90 | 259.90 | 1.90% | 1,546 |
| Dec 17, 2025 | 262.90 | 262.90 | 255.05 | 255.05 | 255.05 | -2.65% | 7,683 |
| Dec 16, 2025 | 260.00 | 262.95 | 260.00 | 262.00 | 262.00 | -0.25% | 2,439 |
| Dec 15, 2025 | 264.00 | 268.50 | 262.00 | 262.65 | 262.65 | -0.13% | 1,550 |
| Dec 12, 2025 | 262.95 | 263.00 | 261.95 | 263.00 | 263.00 | 0.77% | 1,025 |
| Dec 11, 2025 | 260.50 | 263.00 | 260.50 | 261.00 | 261.00 | 0.50% | 962 |
| Dec 10, 2025 | 262.75 | 262.75 | 259.70 | 259.70 | 259.70 | -0.50% | 1,732 |
| Dec 9, 2025 | 261.05 | 262.40 | 259.50 | 261.00 | 261.00 | - | 1,060 |
| Dec 8, 2025 | 261.90 | 262.00 | 259.00 | 261.00 | 261.00 | 0.69% | 1,504 |
| Dec 5, 2025 | 259.20 | 263.00 | 259.20 | 259.20 | 259.20 | -0.69% | 1,588 |
| Dec 4, 2025 | 261.00 | 262.00 | 260.00 | 261.00 | 261.00 | -0.59% | 561 |
| Dec 3, 2025 | 260.10 | 262.65 | 260.00 | 262.55 | 262.55 | -0.17% | 1,130 |
| Dec 2, 2025 | 263.45 | 263.50 | 259.40 | 263.00 | 263.00 | 0.77% | 720 |
| Dec 1, 2025 | 261.00 | 263.90 | 260.00 | 261.00 | 261.00 | 1.24% | 1,026 |
| Nov 28, 2025 | 262.00 | 264.90 | 257.80 | 257.80 | 257.80 | -0.85% | 3,886 |
| Nov 27, 2025 | 259.00 | 260.00 | 257.50 | 260.00 | 260.00 | 1.17% | 6,127 |
| Nov 26, 2025 | 257.00 | 259.00 | 256.00 | 257.00 | 257.00 | 1.18% | 14,817 |
| Nov 25, 2025 | 259.00 | 259.00 | 254.00 | 254.00 | 254.00 | -0.39% | 5,427 |
| Nov 24, 2025 | 252.00 | 260.00 | 252.00 | 255.00 | 255.00 | -1.92% | 22,607 |
| Nov 21, 2025 | 260.00 | 262.00 | 260.00 | 260.00 | 260.00 | 0.78% | 833 |
| Nov 20, 2025 | 262.50 | 267.00 | 258.00 | 258.00 | 258.00 | -0.77% | 3,931 |
| Nov 19, 2025 | 267.75 | 267.75 | 260.00 | 260.00 | 260.00 | -2.99% | 41,836 |
| Nov 17, 2025 | 269.10 | 269.90 | 268.00 | 268.00 | 268.00 | -0.37% | 371 |
| Nov 14, 2025 | 265.00 | 269.45 | 265.00 | 269.00 | 269.00 | 1.89% | 15,687 |
| Nov 13, 2025 | 262.00 | 268.85 | 262.00 | 264.00 | 264.00 | 1.54% | 277 |
| Nov 12, 2025 | 269.60 | 270.00 | 260.00 | 260.00 | 260.00 | -1.52% | 18,323 |
| Nov 11, 2025 | 268.70 | 270.00 | 264.00 | 264.00 | 264.00 | -2.22% | 4,201 |
| Nov 10, 2025 | 271.00 | 273.45 | 268.70 | 270.00 | 270.00 | -1.42% | 3,502 |
| Nov 7, 2025 | 272.05 | 276.40 | 270.00 | 273.90 | 273.90 | -0.04% | 6,281 |
| Nov 5, 2025 | 275.20 | 276.00 | 273.00 | 274.00 | 274.00 | -0.72% | 3,324 |
| Nov 4, 2025 | 276.00 | 278.90 | 275.00 | 276.00 | 276.00 | - | 730 |
| Nov 3, 2025 | 278.90 | 279.00 | 275.00 | 276.00 | 276.00 | -1.43% | 21,372 |
| Oct 31, 2025 | 280.70 | 287.00 | 279.50 | 280.00 | 280.00 | - | 37,155 |
| Oct 30, 2025 | 282.35 | 282.35 | 279.05 | 280.00 | 280.00 | 0.54% | 2,738 |
| Oct 29, 2025 | 282.90 | 282.90 | 278.50 | 278.50 | 278.50 | -0.54% | 25,486 |
| Oct 28, 2025 | 281.15 | 283.90 | 280.00 | 280.00 | 280.00 | -0.39% | 7,823 |
| Oct 27, 2025 | 284.00 | 285.00 | 281.00 | 281.10 | 281.10 | -1.02% | 3,240 |
| Oct 24, 2025 | 283.90 | 284.00 | 280.30 | 284.00 | 284.00 | - | 11,633 |
| Oct 23, 2025 | 283.20 | 284.00 | 281.10 | 284.00 | 284.00 | 1.07% | 3,925 |
| Oct 22, 2025 | 282.00 | 284.00 | 280.00 | 281.00 | 281.00 | -0.18% | 55,979 |
| Oct 21, 2025 | 280.00 | 283.20 | 276.00 | 281.50 | 281.50 | 0.90% | 7,559 |
| Oct 20, 2025 | 274.00 | 282.00 | 274.00 | 279.00 | 279.00 | 1.82% | 3,114 |
| Oct 17, 2025 | 276.50 | 276.50 | 270.50 | 274.00 | 274.00 | - | 894 |
| Oct 16, 2025 | 270.85 | 274.00 | 269.00 | 274.00 | 274.00 | 2.26% | 1,539 |
| Oct 15, 2025 | 268.00 | 270.50 | 263.05 | 267.95 | 267.95 | 0.51% | 1,022 |
| Oct 14, 2025 | 270.00 | 271.00 | 266.20 | 266.60 | 266.60 | -1.26% | 56,833 |
| Oct 13, 2025 | 270.10 | 273.00 | 270.00 | 270.00 | 270.00 | -0.04% | 993 |