Maendeleo Bank PLC (DAR:MBP)
Tanzania
· Delayed Price · Currency is TZS 2,690.00
+30.00 (1.13%)
At close: Mar 5, 2026
Maendeleo Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2,690.00 | 2,750.00 | 2,670.00 | 2,690.00 | 2,690.00 | 1.13% | 4,882 |
| Mar 4, 2026 | 2,660.00 | 2,800.00 | 2,650.00 | 2,660.00 | 2,660.00 | -8.59% | 4,462 |
| Mar 3, 2026 | 2,910.00 | 3,250.00 | 2,650.00 | 2,910.00 | 2,910.00 | -6.13% | 12,687 |
| Mar 2, 2026 | 3,100.00 | 3,250.00 | 2,870.00 | 3,100.00 | 3,100.00 | 8.39% | 20,331 |
| Feb 27, 2026 | 2,860.00 | 2,900.00 | 2,700.00 | 2,860.00 | 2,860.00 | 10.85% | 10,971 |
| Feb 26, 2026 | 2,580.00 | 2,870.00 | 2,450.00 | 2,580.00 | 2,580.00 | -8.83% | 14,919 |
| Feb 23, 2026 | 2,830.00 | 2,860.00 | 2,400.00 | 2,830.00 | 2,830.00 | 13.20% | 18,456 |
| Feb 20, 2026 | 2,500.00 | 2,830.00 | 2,400.00 | 2,500.00 | 2,500.00 | -11.35% | 53,079 |
| Feb 19, 2026 | 2,820.00 | 3,200.00 | 2,800.00 | 2,820.00 | 2,820.00 | 0.36% | 48,468 |
| Feb 18, 2026 | 2,810.00 | 2,870.00 | 2,610.00 | 2,810.00 | 2,810.00 | 12.40% | 18,729 |
| Feb 17, 2026 | 2,500.00 | 2,610.00 | 2,300.00 | 2,500.00 | 2,500.00 | 10.13% | 17,241 |
| Feb 16, 2026 | 2,270.00 | 2,590.00 | 2,200.00 | 2,270.00 | 2,270.00 | -0.87% | 21,810 |
| Feb 13, 2026 | 2,290.00 | 2,320.00 | 2,100.00 | 2,290.00 | 2,290.00 | 13.37% | 19,948 |
| Feb 12, 2026 | 2,020.00 | 2,250.00 | 1,980.00 | 2,020.00 | 2,020.00 | 0.50% | 44,988 |
| Feb 11, 2026 | 2,010.00 | 2,020.00 | 1,900.00 | 2,010.00 | 2,010.00 | -0.50% | 36,282 |
| Feb 10, 2026 | 2,020.00 | 2,120.00 | 1,900.00 | 2,020.00 | 2,020.00 | 9.19% | 62,055 |
| Feb 9, 2026 | 1,850.00 | 1,870.00 | 1,640.00 | 1,850.00 | 1,850.00 | 13.50% | 3,102 |
| Feb 6, 2026 | 1,630.00 | 1,640.00 | 1,430.00 | 1,630.00 | 1,630.00 | 13.99% | 3,837 |
| Feb 5, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 14.40% | 5,222 |
| Feb 4, 2026 | 1,250.00 | 1,430.00 | 1,240.00 | 1,250.00 | 1,250.00 | -13.79% | 28,332 |
| Feb 3, 2026 | 1,450.00 | 1,650.00 | 1,430.00 | 1,450.00 | 1,450.00 | -13.69% | 8,298 |
| Feb 2, 2026 | 1,680.00 | 1,800.00 | 1,650.00 | 1,680.00 | 1,680.00 | -13.40% | 5,130 |
| Jan 30, 2026 | 1,940.00 | 2,050.00 | 1,800.00 | 1,940.00 | 1,940.00 | -8.06% | 7,556 |
| Jan 29, 2026 | 2,110.00 | 2,350.00 | 2,050.00 | 2,110.00 | 2,110.00 | -10.97% | 3,163 |
| Jan 28, 2026 | 2,370.00 | 2,490.00 | 2,200.00 | 2,370.00 | 2,370.00 | -8.14% | 10,553 |
| Jan 27, 2026 | 2,580.00 | 2,790.00 | 2,490.00 | 2,580.00 | 2,580.00 | -15.13% | 3,437 |
| Jan 26, 2026 | 3,040.00 | 3,200.00 | 2,960.00 | 3,040.00 | 3,040.00 | - | 22,919 |
| Jan 23, 2026 | 3,040.00 | 3,200.00 | 2,960.00 | 3,040.00 | 3,040.00 | 8.57% | 22,919 |
| Jan 22, 2026 | 2,800.00 | 2,960.00 | 2,540.00 | 2,800.00 | 2,800.00 | 8.53% | 21,541 |
| Jan 21, 2026 | 2,580.00 | 2,760.00 | 2,160.00 | 2,580.00 | 2,580.00 | 7.50% | 34,401 |
| Jan 20, 2026 | 2,400.00 | 2,480.00 | 2,170.00 | 2,400.00 | 2,400.00 | 11.11% | 36,657 |
| Jan 19, 2026 | 2,160.00 | 2,170.00 | 2,050.00 | 2,160.00 | 2,160.00 | 14.29% | 21,217 |
| Jan 16, 2026 | 1,890.00 | 1,980.00 | 1,740.00 | 1,890.00 | 1,890.00 | 9.25% | 4,153 |
| Jan 15, 2026 | 1,730.00 | 1,740.00 | 1,600.00 | 1,730.00 | 1,730.00 | 13.82% | 9,929 |
| Jan 14, 2026 | 1,520.00 | 1,550.00 | 1,500.00 | 1,520.00 | 1,520.00 | 12.59% | 10,350 |
| Jan 13, 2026 | 1,350.00 | 1,420.00 | 1,200.00 | 1,350.00 | 1,350.00 | 8.87% | 35,249 |
| Jan 9, 2026 | 1,240.00 | 1,240.00 | 1,140.00 | 1,240.00 | 1,240.00 | 14.29% | 15,056 |
| Jan 8, 2026 | 1,085.00 | 1,140.00 | 1,000.00 | 1,085.00 | 1,085.00 | 9.05% | 8,989 |
| Jan 7, 2026 | 995.00 | 1,000.00 | 930.00 | 995.00 | 995.00 | 12.43% | 13,062 |
| Jan 6, 2026 | 885.00 | 930.00 | 840.00 | 885.00 | 885.00 | 9.26% | 6,635 |
| Jan 5, 2026 | 810.00 | 850.00 | 800.00 | 810.00 | 810.00 | 2.53% | 6,132 |
| Jan 2, 2026 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | 4.64% | 4,575 |
| Dec 31, 2025 | 755.00 | 790.00 | 745.00 | 755.00 | 755.00 | - | 3,203 |
| Dec 30, 2025 | 755.00 | 790.00 | 710.00 | 755.00 | 755.00 | 0.67% | 9,722 |
| Dec 29, 2025 | 750.00 | 760.00 | 750.00 | 750.00 | 750.00 | 2.74% | 3,359 |
| Dec 24, 2025 | 730.00 | 750.00 | 700.00 | 730.00 | 730.00 | 4.29% | 4,921 |
| Dec 23, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -4.11% | 1,362 |
| Dec 22, 2025 | 730.00 | 740.00 | 700.00 | 730.00 | 730.00 | 2.82% | 12,244 |
| Dec 19, 2025 | 710.00 | 740.00 | 600.00 | 710.00 | 710.00 | 9.23% | 7,080 |
| Dec 18, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 3.17% | 3,820 |
| Dec 17, 2025 | 630.00 | 700.00 | 600.00 | 630.00 | 630.00 | 1.61% | 2,637 |
| Dec 16, 2025 | 620.00 | 620.00 | 600.00 | 620.00 | 620.00 | - | 139 |
| Dec 15, 2025 | 620.00 | 650.00 | 600.00 | 620.00 | 620.00 | -1.59% | 2,748 |
| Dec 12, 2025 | 630.00 | 630.00 | 610.00 | 630.00 | 630.00 | 5.00% | 1,402 |
| Dec 11, 2025 | 600.00 | 620.00 | 550.00 | 600.00 | 600.00 | 0.84% | 2,530 |
| Dec 10, 2025 | 595.00 | 620.00 | 550.00 | 595.00 | 595.00 | -2.46% | 6,095 |
| Dec 8, 2025 | 610.00 | 620.00 | 610.00 | 610.00 | 610.00 | - | 1,436 |
| 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 |