Mutandis SCA (CBSE:MUT)
Morocco
· Delayed Price · Currency is MAD 261.00
-1.55 (-0.59%)
At close: Dec 4, 2025
Mutandis SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 274.00 | 274.00 | 267.00 | 270.10 | 270.10 | 2.70% | 83,849 |
| Oct 9, 2025 | 274.90 | 274.90 | 263.00 | 263.00 | 263.00 | -1.54% | 23,666 |
| Oct 8, 2025 | 280.00 | 280.00 | 267.10 | 267.10 | 267.10 | -2.87% | 30,305 |
| Oct 7, 2025 | 281.00 | 281.00 | 275.00 | 275.00 | 275.00 | - | 26,509 |
| Oct 6, 2025 | 279.90 | 280.00 | 275.00 | 275.00 | 275.00 | 3.77% | 11,235 |
| Oct 3, 2025 | 272.90 | 280.00 | 265.00 | 265.00 | 265.00 | -1.49% | 33,755 |
| Oct 2, 2025 | 268.20 | 273.90 | 267.10 | 269.00 | 269.00 | - | 4,331 |
| Oct 1, 2025 | 278.00 | 278.00 | 269.00 | 269.00 | 269.00 | -3.17% | 26,103 |
| Sep 30, 2025 | 271.00 | 278.00 | 270.05 | 277.80 | 277.80 | 1.02% | 29,227 |
| Sep 29, 2025 | 275.00 | 280.00 | 274.10 | 275.00 | 275.00 | - | 1,417 |
| Sep 26, 2025 | 281.00 | 285.00 | 275.00 | 275.00 | 275.00 | -1.79% | 16,527 |
| Sep 25, 2025 | 285.00 | 288.00 | 280.00 | 280.00 | 280.00 | -1.75% | 5,832 |
| Sep 24, 2025 | 282.10 | 289.00 | 282.10 | 285.00 | 285.00 | 0.02% | 510 |
| Sep 23, 2025 | 289.00 | 289.00 | 284.95 | 284.95 | 284.95 | -0.71% | 1,516 |
| Sep 22, 2025 | 286.50 | 289.00 | 285.00 | 287.00 | 287.00 | 0.70% | 523 |
| Sep 19, 2025 | 289.00 | 289.00 | 285.00 | 285.00 | 285.00 | -0.70% | 13,003 |
| Sep 18, 2025 | 283.00 | 291.40 | 283.00 | 287.00 | 287.00 | 2.50% | 73,387 |
| Sep 17, 2025 | 293.00 | 293.00 | 280.00 | 280.00 | 280.00 | -3.11% | 4,468 |
| Sep 16, 2025 | 292.00 | 294.85 | 288.60 | 289.00 | 289.00 | - | 1,369 |
| Sep 15, 2025 | 298.00 | 298.00 | 288.55 | 289.00 | 289.00 | -0.34% | 2,320 |
| Sep 12, 2025 | 296.95 | 296.95 | 290.00 | 290.00 | 290.00 | -1.69% | 8,736 |
| Sep 11, 2025 | 299.85 | 299.85 | 293.15 | 295.00 | 295.00 | 0.34% | 1,215 |
| Sep 10, 2025 | 290.00 | 295.00 | 290.00 | 294.00 | 294.00 | 4.63% | 893 |
| Sep 9, 2025 | 300.00 | 300.00 | 281.00 | 281.00 | 281.00 | -5.07% | 19,045 |
| Sep 8, 2025 | 298.00 | 302.00 | 296.00 | 296.00 | 296.00 | - | 6,033 |
| Sep 4, 2025 | 294.00 | 299.95 | 294.00 | 296.00 | 296.00 | 0.12% | 2,910 |
| Sep 3, 2025 | 300.00 | 300.00 | 294.00 | 295.65 | 295.65 | 0.22% | 6,633 |
| Sep 2, 2025 | 298.00 | 300.00 | 295.00 | 295.00 | 295.00 | -1.67% | 4,610 |
| Sep 1, 2025 | 299.00 | 300.00 | 295.00 | 300.00 | 300.00 | 0.33% | 5,616 |
| Aug 29, 2025 | 300.00 | 301.50 | 297.00 | 299.00 | 299.00 | -0.33% | 7,251 |
| Aug 28, 2025 | 305.00 | 308.00 | 298.00 | 300.00 | 300.00 | -0.99% | 9,071 |
| Aug 27, 2025 | 314.90 | 314.90 | 303.00 | 303.00 | 303.00 | -2.26% | 29,661 |
| Aug 26, 2025 | 317.00 | 317.00 | 305.50 | 310.00 | 310.00 | -2.52% | 14,464 |
| Aug 25, 2025 | 300.00 | 326.60 | 300.00 | 318.00 | 318.00 | 7.09% | 66,840 |
| Aug 22, 2025 | 290.00 | 296.95 | 289.00 | 296.95 | 296.95 | 9.98% | 59,414 |
| Aug 19, 2025 | 289.80 | 289.80 | 270.00 | 270.00 | 270.00 | -6.25% | 460,100 |
| Aug 18, 2025 | 286.00 | 290.00 | 286.00 | 288.00 | 288.00 | 2.86% | 4,506 |
| Aug 15, 2025 | 287.05 | 287.20 | 280.00 | 280.00 | 280.00 | -2.44% | 28,559 |
| Aug 13, 2025 | 290.95 | 290.95 | 287.00 | 287.00 | 287.00 | -1.03% | 9,482 |
| Aug 12, 2025 | 291.85 | 291.95 | 289.20 | 290.00 | 290.00 | 0.02% | 16,654 |
| Aug 11, 2025 | 289.00 | 291.00 | 288.00 | 289.95 | 289.95 | - | 6,176 |
| Aug 8, 2025 | 285.00 | 289.95 | 285.00 | 289.95 | 289.95 | 1.52% | 4,127 |
| Aug 7, 2025 | 284.90 | 285.60 | 284.00 | 285.60 | 285.60 | 0.25% | 1,812 |
| Aug 6, 2025 | 284.95 | 284.95 | 281.00 | 284.90 | 284.90 | 1.77% | 23,204 |
| Aug 5, 2025 | 284.30 | 285.00 | 279.95 | 279.95 | 279.95 | -1.77% | 23,865 |
| Aug 4, 2025 | 285.00 | 285.00 | 280.00 | 285.00 | 285.00 | -0.35% | 3,960 |
| Aug 1, 2025 | 290.00 | 290.60 | 284.00 | 286.00 | 286.00 | 0.53% | 7,366 |
| Jul 31, 2025 | 292.35 | 292.35 | 284.50 | 284.50 | 284.50 | -2.23% | 15,108 |
| Jul 29, 2025 | 290.10 | 294.60 | 290.00 | 291.00 | 291.00 | 0.69% | 1,568 |
| Jul 28, 2025 | 295.00 | 297.00 | 289.00 | 289.00 | 289.00 | -2.03% | 17,063 |
| Jul 25, 2025 | 293.30 | 296.50 | 293.00 | 295.00 | 295.00 | 0.34% | 6,890 |
| Jul 24, 2025 | 294.75 | 294.75 | 293.50 | 294.00 | 294.00 | - | 867 |
| Jul 23, 2025 | 294.00 | 294.80 | 292.50 | 294.00 | 294.00 | 0.60% | 819 |
| Jul 22, 2025 | 296.75 | 296.90 | 292.20 | 292.25 | 292.25 | -1.57% | 669 |
| Jul 21, 2025 | 293.00 | 297.45 | 293.00 | 296.90 | 296.90 | 1.68% | 2,393 |
| Jul 18, 2025 | 291.90 | 292.00 | 291.00 | 292.00 | 292.00 | 0.03% | 3,704 |
| Jul 17, 2025 | 292.90 | 292.90 | 291.10 | 291.90 | 291.90 | 0.31% | 1,220 |
| Jul 16, 2025 | 293.05 | 294.50 | 290.20 | 291.00 | 291.00 | -1.19% | 1,879 |
| Jul 15, 2025 | 295.00 | 295.00 | 292.40 | 294.50 | 294.50 | -0.14% | 759 |
| Jul 14, 2025 | 295.00 | 296.50 | 292.40 | 294.90 | 294.90 | -0.03% | 8,366 |
| Jul 11, 2025 | 294.90 | 295.00 | 294.00 | 295.00 | 295.00 | - | 1,682 |
| Jul 10, 2025 | 295.05 | 298.00 | 295.00 | 295.00 | 295.00 | -0.02% | 5,563 |