Maendeleo Bank PLC (DAR:MBP)
Tanzania
· Delayed Price · Currency is TZS 610.00
+25.00 (4.27%)
At close: Dec 5, 2025
Maendeleo Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 4.27% | 400 |
| Dec 4, 2025 | 585.00 | 630.00 | 570.00 | 585.00 | 585.00 | 6.36% | 2,620 |
| Dec 3, 2025 | 550.00 | 550.00 | 510.00 | 550.00 | 550.00 | -7.56% | 1,734 |
| Dec 2, 2025 | 595.00 | 630.00 | 550.00 | 595.00 | 595.00 | -0.83% | 3,035 |
| Dec 1, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1.69% | 2,226 |
| Nov 28, 2025 | 590.00 | 590.00 | 570.00 | 590.00 | 590.00 | - | 4,813 |
| Nov 27, 2025 | 590.00 | 590.00 | 570.00 | 590.00 | 590.00 | 4.42% | 1,055 |
| Nov 26, 2025 | 565.00 | 590.00 | 550.00 | 565.00 | 565.00 | -4.24% | 1,813 |
| Nov 25, 2025 | 590.00 | 600.00 | 590.00 | 590.00 | 590.00 | - | 327 |
| Nov 24, 2025 | 590.00 | 600.00 | 550.00 | 590.00 | 590.00 | - | 5,307 |
| Nov 21, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -0.84% | 371 |
| Nov 20, 2025 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | -0.83% | 534 |
| Nov 19, 2025 | 600.00 | 680.00 | 600.00 | 600.00 | 600.00 | -10.45% | 2,433 |
| Nov 18, 2025 | 670.00 | 670.00 | 600.00 | 670.00 | 670.00 | - | 1,327 |
| Nov 17, 2025 | 670.00 | 680.00 | 670.00 | 670.00 | 670.00 | -4.29% | 773 |
| Nov 14, 2025 | 700.00 | 700.00 | 670.00 | 700.00 | 700.00 | - | 253 |
| Nov 13, 2025 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | - | 3,964 |
| Nov 12, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 5,179 |
| Nov 11, 2025 | 700.00 | 700.00 | 680.00 | 700.00 | 700.00 | 2.94% | 5,598 |
| Nov 10, 2025 | 680.00 | 700.00 | 650.00 | 680.00 | 680.00 | 3.82% | 441 |
| Nov 7, 2025 | 655.00 | 700.00 | 600.00 | 655.00 | 655.00 | -6.43% | 7,453 |
| Nov 6, 2025 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | -0.71% | 1,530 |
| Nov 5, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 109 |
| Oct 30, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 50 |
| Oct 28, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 99 |
| Oct 27, 2025 | 705.00 | 705.00 | 700.00 | 705.00 | 705.00 | - | 1,194 |
| Oct 24, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 318 |
| Oct 22, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.71% | 3,450 |
| Oct 21, 2025 | 700.00 | 705.00 | 700.00 | 700.00 | 700.00 | -0.71% | 592 |
| Oct 20, 2025 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | -0.70% | 1,432 |
| Oct 17, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | 40 |
| Oct 16, 2025 | 710.00 | 730.00 | 700.00 | 710.00 | 710.00 | 1.43% | 2,593 |
| Oct 15, 2025 | 700.00 | 730.00 | 700.00 | 700.00 | 700.00 | -0.71% | 3,231 |
| Oct 13, 2025 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | -0.70% | 5,940 |
| Oct 10, 2025 | 710.00 | 710.00 | 700.00 | 710.00 | 710.00 | 1.43% | 14,344 |
| Oct 9, 2025 | 700.00 | 710.00 | 700.00 | 700.00 | 700.00 | -1.41% | 3,433 |
| Oct 8, 2025 | 710.00 | 710.00 | 705.00 | 710.00 | 710.00 | -3.40% | 2,454 |
| Oct 7, 2025 | 735.00 | 740.00 | 710.00 | 735.00 | 735.00 | 2.08% | 1,417 |
| Oct 6, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 2.13% | 774 |
| Oct 3, 2025 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | - | 1,258 |
| Oct 2, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 31 |
| Oct 1, 2025 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | -0.70% | 2,172 |
| Sep 30, 2025 | 710.00 | 730.00 | 700.00 | 710.00 | 710.00 | -4.05% | 1,791 |
| Sep 29, 2025 | 740.00 | 750.00 | 730.00 | 740.00 | 740.00 | 1.37% | 672 |
| Sep 26, 2025 | 730.00 | 750.00 | 710.00 | 730.00 | 730.00 | - | 6,187 |
| Sep 25, 2025 | 730.00 | 750.00 | 730.00 | 730.00 | 730.00 | -2.67% | 4,304 |
| Sep 24, 2025 | 750.00 | 795.00 | 740.00 | 750.00 | 750.00 | - | 3,577 |
| Sep 23, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 110 |
| Sep 22, 2025 | 750.00 | 795.00 | 750.00 | 750.00 | 750.00 | - | 1,631 |
| Sep 19, 2025 | 750.00 | 800.00 | 750.00 | 750.00 | 750.00 | -6.25% | 14,088 |
| Sep 18, 2025 | 800.00 | 860.00 | 750.00 | 800.00 | 800.00 | 6.67% | 1,668 |
| Sep 17, 2025 | 750.00 | 860.00 | 750.00 | 750.00 | 750.00 | -14.77% | 642 |
| Sep 16, 2025 | 880.00 | 880.00 | 750.00 | 880.00 | 880.00 | - | 107 |
| Sep 15, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | 185 |
| Sep 12, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | 1,171 |
| Sep 11, 2025 | 880.00 | 885.00 | 880.00 | 880.00 | 880.00 | -1.12% | 1,300 |
| Sep 10, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 137 |
| Sep 9, 2025 | 890.00 | 890.00 | 885.00 | 890.00 | 890.00 | 0.56% | 652 |
| Sep 8, 2025 | 885.00 | 895.00 | 880.00 | 885.00 | 885.00 | -1.12% | 992 |
| Sep 4, 2025 | 895.00 | 895.00 | 840.00 | 895.00 | 895.00 | -0.56% | 1,526 |
| Sep 3, 2025 | 900.00 | 900.00 | 895.00 | 900.00 | 900.00 | 0.56% | 2,681 |
| Sep 2, 2025 | 895.00 | 950.00 | 840.00 | 895.00 | 895.00 | 7.83% | 4,546 |
| Sep 1, 2025 | 830.00 | 850.00 | 800.00 | 830.00 | 830.00 | - | 14,348 |
| Aug 29, 2025 | 830.00 | 835.00 | 750.00 | 830.00 | 830.00 | -0.60% | 4,868 |
| Aug 28, 2025 | 835.00 | 840.00 | 830.00 | 835.00 | 835.00 | - | 2,942 |
| Aug 27, 2025 | 835.00 | 840.00 | 810.00 | 835.00 | 835.00 | 0.60% | 3,529 |
| Aug 26, 2025 | 830.00 | 840.00 | 830.00 | 830.00 | 830.00 | -1.19% | 1,600 |
| Aug 25, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 1.20% | 1,574 |
| Aug 22, 2025 | 830.00 | 840.00 | 830.00 | 830.00 | 830.00 | -0.60% | 3,847 |
| Aug 21, 2025 | 835.00 | 840.00 | 835.00 | 835.00 | 835.00 | -5.11% | 2,090 |
| Aug 20, 2025 | 880.00 | 970.00 | 880.00 | 880.00 | 880.00 | 2.33% | 3,665 |
| Aug 19, 2025 | 860.00 | 970.00 | 860.00 | 860.00 | 860.00 | -9.47% | 14,367 |
| Aug 18, 2025 | 950.00 | 970.00 | 950.00 | 950.00 | 950.00 | 9.83% | 15,049 |
| Aug 15, 2025 | 865.00 | 930.00 | 840.00 | 865.00 | 865.00 | 6.79% | 6,487 |
| Aug 14, 2025 | 810.00 | 815.00 | 810.00 | 810.00 | 810.00 | 8.00% | 1,409 |
| Aug 13, 2025 | 750.00 | 805.00 | 750.00 | 750.00 | 750.00 | - | 214 |
| Aug 12, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 7.14% | 223 |
| Aug 11, 2025 | 700.00 | 750.00 | 680.00 | 700.00 | 700.00 | 3.70% | 4,050 |
| Aug 7, 2025 | 675.00 | 680.00 | 650.00 | 675.00 | 675.00 | 3.85% | 9,421 |
| Aug 6, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 8.33% | 522 |
| Aug 5, 2025 | 600.00 | 650.00 | 600.00 | 600.00 | 600.00 | - | 1,050 |
| Aug 4, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 14.29% | 19,005 |
| Aug 1, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 61 |
| Jul 31, 2025 | 525.00 | 540.00 | 520.00 | 525.00 | 525.00 | 5.00% | 2,108 |
| Jul 30, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 17 |
| Jul 28, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 2.04% | 116 |
| Jul 25, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -1.01% | 600 |
| Jul 24, 2025 | 495.00 | 500.00 | 495.00 | 495.00 | 495.00 | 1.02% | 1,686 |
| Jul 23, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 843 |
| Jul 22, 2025 | 490.00 | 500.00 | 490.00 | 490.00 | 490.00 | -1.01% | 5,207 |
| Jul 21, 2025 | 495.00 | 500.00 | 480.00 | 495.00 | 495.00 | 3.13% | 760 |
| Jul 18, 2025 | 480.00 | 500.00 | 480.00 | 480.00 | 480.00 | - | 60 |
| Jul 17, 2025 | 480.00 | 490.00 | 480.00 | 480.00 | 480.00 | -2.04% | 13,429 |
| Jul 16, 2025 | 490.00 | 490.00 | 480.00 | 490.00 | 490.00 | -1.01% | 4,819 |
| Jul 15, 2025 | 495.00 | 520.00 | 495.00 | 495.00 | 495.00 | -1.00% | 37,860 |
| Jul 11, 2025 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 2.04% | 202 |
| Jul 10, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1.03% | 6,854 |
| Jul 9, 2025 | 485.00 | 490.00 | 485.00 | 485.00 | 485.00 | - | 3,503 |
| Jul 8, 2025 | 485.00 | 490.00 | 485.00 | 485.00 | 485.00 | -1.02% | 216 |
| Jul 4, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1.03% | 1,419 |