Mwalimu Commercial Bank PLC (DAR:MCB)
Tanzania
· Delayed Price · Currency is TZS 1,880.00
-280.00 (-12.96%)
At close: Mar 9, 2026
Mwalimu Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,880.00 | 1,950.00 | 1,840.00 | 1,880.00 | 1,880.00 | -12.96% | 7,890 |
| Mar 6, 2026 | 2,160.00 | 2,180.00 | 1,900.00 | 2,160.00 | 2,160.00 | 0.47% | 19,469 |
| Mar 5, 2026 | 2,150.00 | 2,180.00 | 2,100.00 | 2,150.00 | 2,150.00 | -11.52% | 19,576 |
| Mar 4, 2026 | 2,430.00 | 2,590.00 | 2,150.00 | 2,430.00 | 2,430.00 | 7.52% | 19,057 |
| Mar 3, 2026 | 2,260.00 | 2,460.00 | 2,180.00 | 2,260.00 | 2,260.00 | 5.61% | 15,051 |
| Mar 2, 2026 | 2,140.00 | 2,180.00 | 1,900.00 | 2,140.00 | 2,140.00 | 12.63% | 116,670 |
| Feb 27, 2026 | 1,900.00 | 1,900.00 | 1,760.00 | 1,900.00 | 1,900.00 | 14.46% | 23,954 |
| Feb 26, 2026 | 1,660.00 | 1,740.00 | 1,630.00 | 1,660.00 | 1,660.00 | 9.21% | 54,880 |
| Feb 23, 2026 | 1,520.00 | 1,630.00 | 1,500.00 | 1,520.00 | 1,520.00 | 7.04% | 42,157 |
| Feb 20, 2026 | 1,420.00 | 1,510.00 | 1,340.00 | 1,420.00 | 1,420.00 | 7.58% | 19,886 |
| Feb 19, 2026 | 1,320.00 | 1,340.00 | 1,220.00 | 1,320.00 | 1,320.00 | 12.82% | 10,580 |
| Feb 18, 2026 | 1,170.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | 14.71% | 40,073 |
| Feb 17, 2026 | 1,020.00 | 1,050.00 | 960.00 | 1,020.00 | 1,020.00 | 7.37% | 5,799 |
| Feb 16, 2026 | 950.00 | 950.00 | 935.00 | 950.00 | 950.00 | 2.15% | 1,232 |
| Feb 13, 2026 | 930.00 | 930.00 | 860.00 | 930.00 | 930.00 | 14.81% | 7,178 |
| Feb 12, 2026 | 810.00 | 860.00 | 780.00 | 810.00 | 810.00 | 5.19% | 6,371 |
| Feb 11, 2026 | 770.00 | 810.00 | 700.00 | 770.00 | 770.00 | 9.22% | 19,908 |
| Feb 10, 2026 | 705.00 | 715.00 | 700.00 | 705.00 | 705.00 | 7.63% | 17,743 |
| Feb 9, 2026 | 655.00 | 730.00 | 650.00 | 655.00 | 655.00 | 3.15% | 13,209 |
| Feb 6, 2026 | 635.00 | 650.00 | 600.00 | 635.00 | 635.00 | - | 24,976 |
| Feb 5, 2026 | 635.00 | 640.00 | 570.00 | 635.00 | 635.00 | 11.40% | 15,879 |
| Feb 4, 2026 | 570.00 | 640.00 | 550.00 | 570.00 | 570.00 | -11.63% | 5,609 |
| Feb 3, 2026 | 645.00 | 750.00 | 640.00 | 645.00 | 645.00 | -14.00% | 6,936 |
| Feb 2, 2026 | 750.00 | 765.00 | 640.00 | 750.00 | 750.00 | - | 1,859 |
| Jan 30, 2026 | 750.00 | 780.00 | 710.00 | 750.00 | 750.00 | -9.09% | 6,686 |
| Jan 29, 2026 | 825.00 | 920.00 | 780.00 | 825.00 | 825.00 | -5.71% | 9,767 |
| Jan 28, 2026 | 875.00 | 920.00 | 800.00 | 875.00 | 875.00 | 8.02% | 19,320 |
| Jan 27, 2026 | 810.00 | 850.00 | 790.00 | 810.00 | 810.00 | 18.25% | 26,773 |
| Jan 26, 2026 | 685.00 | 695.00 | 635.00 | 685.00 | 685.00 | - | 13,556 |
| Jan 23, 2026 | 685.00 | 695.00 | 635.00 | 685.00 | 685.00 | 13.22% | 13,556 |
| Jan 22, 2026 | 605.00 | 630.00 | 600.00 | 605.00 | 605.00 | 1.68% | 1,257 |
| Jan 21, 2026 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | 6.25% | 581 |
| Jan 20, 2026 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | 10.89% | 12,970 |
| Jan 19, 2026 | 505.00 | 560.00 | 500.00 | 505.00 | 505.00 | 2.02% | 4,102 |
| Jan 16, 2026 | 495.00 | 500.00 | 450.00 | 495.00 | 495.00 | -1.00% | 5,580 |
| Jan 15, 2026 | 500.00 | 500.00 | 445.00 | 500.00 | 500.00 | - | 5,565 |
| Jan 14, 2026 | 500.00 | 500.00 | 445.00 | 500.00 | 500.00 | - | 4,804 |
| Jan 13, 2026 | 500.00 | 500.00 | 480.00 | 500.00 | 500.00 | 1.01% | 2,199 |
| Jan 9, 2026 | 495.00 | 500.00 | 480.00 | 495.00 | 495.00 | 3.13% | 590 |
| Jan 8, 2026 | 480.00 | 480.00 | 465.00 | 480.00 | 480.00 | - | 2,713 |
| Jan 7, 2026 | 480.00 | 480.00 | 465.00 | 480.00 | 480.00 | - | 3,228 |
| Jan 6, 2026 | 480.00 | 480.00 | 465.00 | 480.00 | 480.00 | 2.13% | 2,856 |
| Jan 5, 2026 | 470.00 | 470.00 | 460.00 | 470.00 | 470.00 | - | 939 |
| Jan 2, 2026 | 470.00 | 470.00 | 450.00 | 470.00 | 470.00 | 2.17% | 1,157 |
| Dec 31, 2025 | 460.00 | 465.00 | 450.00 | 460.00 | 460.00 | -1.08% | 897 |
| Dec 30, 2025 | 465.00 | 465.00 | 440.00 | 465.00 | 465.00 | 4.49% | 3,989 |
| Dec 29, 2025 | 445.00 | 450.00 | 445.00 | 445.00 | 445.00 | -2.20% | 2,173 |
| Dec 24, 2025 | 455.00 | 455.00 | 400.00 | 455.00 | 455.00 | - | 212 |
| Dec 23, 2025 | 455.00 | 480.00 | 445.00 | 455.00 | 455.00 | -5.21% | 598 |
| Dec 22, 2025 | 480.00 | 480.00 | 470.00 | 480.00 | 480.00 | 2.13% | 767 |
| Dec 19, 2025 | 470.00 | 480.00 | 470.00 | 470.00 | 470.00 | - | 2,104 |
| Dec 18, 2025 | 470.00 | 480.00 | 470.00 | 470.00 | 470.00 | -1.05% | 341 |
| Dec 17, 2025 | 475.00 | 480.00 | 420.00 | 475.00 | 475.00 | 5.56% | 2,347 |
| Dec 16, 2025 | 450.00 | 480.00 | 400.00 | 450.00 | 450.00 | - | 5,083 |
| Dec 15, 2025 | 450.00 | 450.00 | 400.00 | 450.00 | 450.00 | -1.10% | 5,537 |
| Dec 12, 2025 | 455.00 | 480.00 | 450.00 | 455.00 | 455.00 | -1.09% | 385 |
| Dec 11, 2025 | 460.00 | 460.00 | 455.00 | 460.00 | 460.00 | - | 166 |
| Dec 10, 2025 | 460.00 | 490.00 | 450.00 | 460.00 | 460.00 | -5.15% | 2,011 |
| Dec 8, 2025 | 485.00 | 490.00 | 450.00 | 485.00 | 485.00 | 7.78% | 1,731 |
| Dec 5, 2025 | 450.00 | 490.00 | 450.00 | 450.00 | 450.00 | -8.16% | 9,703 |
| Dec 4, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -2.97% | 4,425 |
| Dec 3, 2025 | 505.00 | 510.00 | 450.00 | 505.00 | 505.00 | 7.45% | 1,689 |
| Dec 2, 2025 | 470.00 | 560.00 | 465.00 | 470.00 | 470.00 | -6.00% | 2,587 |
| Dec 1, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 40 |
| Nov 28, 2025 | 500.00 | 560.00 | 500.00 | 500.00 | 500.00 | -8.26% | 1,692 |
| Nov 27, 2025 | 545.00 | 560.00 | 500.00 | 545.00 | 545.00 | 7.92% | 468 |
| Nov 26, 2025 | 505.00 | 560.00 | 500.00 | 505.00 | 505.00 | -6.48% | 651 |
| Nov 25, 2025 | 540.00 | 580.00 | 515.00 | 540.00 | 540.00 | -3.57% | 2,881 |
| Nov 24, 2025 | 560.00 | 590.00 | 515.00 | 560.00 | 560.00 | 8.74% | 519 |
| Nov 21, 2025 | 515.00 | 530.00 | 515.00 | 515.00 | 515.00 | 10.75% | 1,884 |
| Nov 20, 2025 | 465.00 | 555.00 | 450.00 | 465.00 | 465.00 | -9.71% | 2,210 |
| Nov 19, 2025 | 515.00 | 555.00 | 500.00 | 515.00 | 515.00 | 6.19% | 2,795 |
| Nov 18, 2025 | 203.75 | 515.00 | 450.00 | 485.00 | 203.75 | 7.78% | 20,951 |
| Nov 17, 2025 | 189.05 | 500.00 | 400.00 | 450.00 | 189.05 | 2.27% | 34,397 |
| Nov 14, 2025 | 184.85 | 450.00 | 440.00 | 440.00 | 184.85 | 1.15% | 7,799 |
| Nov 13, 2025 | 182.75 | 445.00 | 400.00 | 435.00 | 182.74 | 8.75% | 5,492 |
| Nov 12, 2025 | 168.04 | 400.00 | 390.00 | 400.00 | 168.04 | 2.56% | 244 |
| Nov 11, 2025 | 163.84 | 390.00 | 390.00 | 390.00 | 163.84 | - | 1,165 |
| Nov 10, 2025 | 163.84 | 400.00 | 390.00 | 390.00 | 163.84 | 5.41% | 2,106 |
| Nov 7, 2025 | 155.44 | 400.00 | 360.00 | 370.00 | 155.44 | - | 135 |
| Nov 6, 2025 | 155.44 | 400.00 | 360.00 | 370.00 | 155.44 | - | 292 |
| Nov 5, 2025 | 155.44 | 400.00 | 360.00 | 370.00 | 155.44 | - | 271 |
| Nov 4, 2025 | 155.44 | 370.00 | 370.00 | 370.00 | 155.44 | - | 30 |
| Oct 30, 2025 | 155.44 | 370.00 | 370.00 | 370.00 | 155.44 | - | 27 |
| Oct 28, 2025 | 155.44 | 370.00 | 370.00 | 370.00 | 155.44 | - | 2,270 |
| Oct 27, 2025 | 155.44 | 370.00 | 370.00 | 370.00 | 155.44 | - | 1,122 |
| Oct 24, 2025 | 155.44 | 370.00 | 370.00 | 370.00 | 155.44 | - | 700 |
| Oct 23, 2025 | 155.44 | 370.00 | 370.00 | 370.00 | 155.44 | - | 116 |
| Oct 21, 2025 | 155.44 | 370.00 | 370.00 | 370.00 | 155.44 | 2.78% | 160 |
| Oct 20, 2025 | 151.24 | 370.00 | 360.00 | 360.00 | 151.24 | - | 1,273 |
| Oct 17, 2025 | 151.24 | 360.00 | 360.00 | 360.00 | 151.24 | - | 203 |
| Oct 16, 2025 | 151.24 | 370.00 | 360.00 | 360.00 | 151.24 | - | 1,246 |
| Oct 15, 2025 | 151.24 | 360.00 | 350.00 | 360.00 | 151.24 | - | 16,365 |
| Oct 13, 2025 | 151.24 | 360.00 | 350.00 | 360.00 | 151.24 | - | 1,294 |
| Oct 10, 2025 | 151.24 | 360.00 | 360.00 | 360.00 | 151.24 | - | 645 |
| Oct 9, 2025 | 151.24 | 360.00 | 350.00 | 360.00 | 151.24 | -2.70% | 1,764 |
| Oct 8, 2025 | 155.44 | 370.00 | 360.00 | 370.00 | 155.44 | - | 296 |
| Oct 7, 2025 | 155.44 | 370.00 | 360.00 | 370.00 | 155.44 | 2.78% | 843 |
| Oct 6, 2025 | 151.24 | 370.00 | 360.00 | 360.00 | 151.24 | -2.70% | 234 |
| Oct 3, 2025 | 155.44 | 370.00 | 370.00 | 370.00 | 155.44 | - | 1,072 |