Mwalimu Commercial Bank PLC (DAR:MCB)
Tanzania
· Delayed Price · Currency is TZS 450.00
-40.00 (-8.16%)
At close: Dec 5, 2025
Mwalimu Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 155.44 | 400.00 | 370.00 | 370.00 | 155.44 | -7.50% | 4,315 |
| Oct 1, 2025 | 168.04 | 400.00 | 400.00 | 400.00 | 168.04 | 1.27% | 364 |
| Sep 30, 2025 | 165.94 | 400.00 | 370.00 | 395.00 | 165.94 | -1.25% | 654 |
| Sep 29, 2025 | 168.04 | 400.00 | 360.00 | 400.00 | 168.04 | -4.76% | 440 |
| Sep 26, 2025 | 176.44 | 420.00 | 420.00 | 420.00 | 176.44 | - | 607 |
| Sep 25, 2025 | 176.44 | 420.00 | 420.00 | 420.00 | 176.44 | -2.33% | 2,556 |
| Sep 24, 2025 | 180.64 | 450.00 | 420.00 | 430.00 | 180.64 | -12.24% | 675 |
| Sep 23, 2025 | 205.85 | 490.00 | 450.00 | 490.00 | 205.85 | - | 371 |
| Sep 22, 2025 | 205.85 | 530.00 | 490.00 | 490.00 | 205.85 | - | 372 |
| Sep 19, 2025 | 205.85 | 490.00 | 490.00 | 490.00 | 205.85 | - | 235 |
| Sep 18, 2025 | 205.85 | 490.00 | 490.00 | 490.00 | 205.85 | - | 117 |
| Sep 17, 2025 | 205.85 | 490.00 | 450.00 | 490.00 | 205.85 | 8.89% | 246 |
| Sep 16, 2025 | 189.05 | 450.00 | 450.00 | 450.00 | 189.05 | - | 84 |
| Sep 15, 2025 | 189.05 | 470.00 | 425.00 | 450.00 | 189.05 | -4.26% | 225 |
| Sep 12, 2025 | 197.45 | 470.00 | 400.00 | 470.00 | 197.45 | 10.59% | 574 |
| Sep 11, 2025 | 178.54 | 470.00 | 425.00 | 425.00 | 178.54 | -8.60% | 585 |
| Sep 10, 2025 | 195.35 | 470.00 | 400.00 | 465.00 | 195.35 | 2.20% | 824 |
| Sep 9, 2025 | 191.15 | 470.00 | 450.00 | 455.00 | 191.15 | -1.09% | 879 |
| Sep 8, 2025 | 193.25 | 460.00 | 450.00 | 460.00 | 193.25 | 15.00% | 572 |
| Sep 4, 2025 | 168.04 | 450.00 | 400.00 | 400.00 | 168.04 | - | 46 |
| Sep 3, 2025 | 168.04 | 400.00 | 400.00 | 400.00 | 168.04 | - | 1,232 |
| Sep 2, 2025 | 168.04 | 400.00 | 400.00 | 400.00 | 168.04 | 2.56% | 528 |
| Sep 1, 2025 | 163.84 | 400.00 | 390.00 | 390.00 | 163.84 | 2.63% | 1,664 |
| Aug 29, 2025 | 159.64 | 390.00 | 380.00 | 380.00 | 159.64 | - | 295 |
| Aug 28, 2025 | 159.64 | 410.00 | 380.00 | 380.00 | 159.64 | - | 130 |
| Aug 27, 2025 | 159.64 | 410.00 | 380.00 | 380.00 | 159.64 | - | 662 |
| Aug 26, 2025 | 159.64 | 380.00 | 380.00 | 380.00 | 159.64 | - | 434 |
| Aug 25, 2025 | 159.64 | 380.00 | 380.00 | 380.00 | 159.64 | 2.70% | 936 |
| Aug 22, 2025 | 155.44 | 380.00 | 370.00 | 370.00 | 155.44 | 2.78% | 242 |
| Aug 21, 2025 | 151.24 | 360.00 | 360.00 | 360.00 | 151.24 | - | 470 |
| Aug 20, 2025 | 151.24 | 360.00 | 360.00 | 360.00 | 151.24 | - | 1,180 |
| Aug 19, 2025 | 151.24 | 380.00 | 360.00 | 360.00 | 151.24 | 5.88% | 1,655 |
| Aug 18, 2025 | 142.84 | 350.00 | 340.00 | 340.00 | 142.84 | 11.48% | 1,411 |
| Aug 15, 2025 | 128.13 | 305.00 | 300.00 | 305.00 | 128.13 | - | 1,410 |
| Aug 14, 2025 | 128.13 | 310.00 | 305.00 | 305.00 | 128.13 | 10.91% | 1,000 |
| Aug 13, 2025 | 115.53 | 275.00 | 275.00 | 275.00 | 115.53 | - | 30 |
| Aug 12, 2025 | 115.53 | 300.00 | 275.00 | 275.00 | 115.53 | - | 110 |
| Aug 11, 2025 | 115.53 | 280.00 | 275.00 | 275.00 | 115.53 | - | 398 |
| Aug 7, 2025 | 115.53 | 275.00 | 265.00 | 275.00 | 115.53 | 3.77% | 1,015 |
| Aug 6, 2025 | 111.33 | 275.00 | 265.00 | 265.00 | 111.33 | 8.16% | 610 |
| Aug 4, 2025 | 102.93 | 250.00 | 245.00 | 245.00 | 102.93 | - | 60 |
| Aug 1, 2025 | 102.93 | 245.00 | 235.00 | 245.00 | 102.93 | 13.95% | 4,512 |
| Jul 30, 2025 | 90.32 | 215.00 | 200.00 | 215.00 | 90.32 | - | 33 |
| Jul 28, 2025 | 90.32 | 235.00 | 200.00 | 215.00 | 90.32 | -6.52% | 1,524 |
| Jul 25, 2025 | 96.62 | 235.00 | 230.00 | 230.00 | 96.62 | - | 417 |
| Jul 24, 2025 | 96.62 | 230.00 | 230.00 | 230.00 | 96.62 | - | 220 |
| Jul 23, 2025 | 96.62 | 230.00 | 230.00 | 230.00 | 96.62 | - | 1,300 |
| Jul 22, 2025 | 96.62 | 230.00 | 230.00 | 230.00 | 96.62 | - | 196 |
| Jul 21, 2025 | 96.62 | 230.00 | 230.00 | 230.00 | 96.62 | - | 190 |
| Jul 18, 2025 | 96.62 | 230.00 | 230.00 | 230.00 | 96.62 | - | 310 |
| Jul 17, 2025 | 96.62 | 230.00 | 230.00 | 230.00 | 96.62 | - | 550 |
| Jul 16, 2025 | 96.62 | 230.00 | 230.00 | 230.00 | 96.62 | - | 40 |
| Jul 15, 2025 | 96.62 | 230.00 | 230.00 | 230.00 | 96.62 | - | 120 |
| Jul 14, 2025 | 96.62 | 230.00 | 230.00 | 230.00 | 96.62 | 2.22% | 283 |
| Jul 11, 2025 | 94.52 | 235.00 | 220.00 | 225.00 | 94.52 | - | 10,223 |
| Jul 10, 2025 | 94.52 | 230.00 | 210.00 | 225.00 | 94.52 | -2.17% | 537 |
| Jul 9, 2025 | 96.62 | 230.00 | 230.00 | 230.00 | 96.62 | - | 445 |
| Jul 8, 2025 | 96.62 | 230.00 | 230.00 | 230.00 | 96.62 | - | 10 |
| Jul 4, 2025 | 96.62 | 230.00 | 230.00 | 230.00 | 96.62 | - | 1,096 |