Mucoba Bank Plc (DAR:MUCOBA)
Tanzania
· Delayed Price · Currency is TZS 1,170.00
-10.00 (-0.85%)
At close: Mar 6, 2026
Mucoba Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,170.00 | 1,200.00 | 1,080.00 | 1,170.00 | 1,170.00 | -0.85% | 22,413 |
| Mar 5, 2026 | 1,180.00 | 1,180.00 | 1,080.00 | 1,180.00 | 1,180.00 | 9.26% | 633 |
| Mar 4, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 10.20% | 163 |
| Mar 3, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 14.62% | 253 |
| Mar 2, 2026 | 855.00 | 855.00 | 840.00 | 855.00 | 855.00 | - | 118 |
| Feb 27, 2026 | 855.00 | 940.00 | 855.00 | 855.00 | 855.00 | - | 71 |
| Feb 26, 2026 | 855.00 | 860.00 | 850.00 | 855.00 | 855.00 | 0.59% | 1,106 |
| Feb 23, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 12,494 |
| Feb 20, 2026 | 850.00 | 850.00 | 840.00 | 850.00 | 850.00 | 3.03% | 5,957 |
| Feb 19, 2026 | 825.00 | 850.00 | 820.00 | 825.00 | 825.00 | 0.61% | 10,035 |
| Feb 18, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 8.61% | 308 |
| Feb 17, 2026 | 755.00 | 820.00 | 755.00 | 755.00 | 755.00 | - | 330 |
| Feb 16, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 2.72% | 254 |
| Feb 13, 2026 | 735.00 | 755.00 | 675.00 | 735.00 | 735.00 | 11.36% | 1,043 |
| Feb 12, 2026 | 660.00 | 750.00 | 630.00 | 660.00 | 660.00 | -0.75% | 2,900 |
| Feb 11, 2026 | 665.00 | 665.00 | 630.00 | 665.00 | 665.00 | - | 518 |
| Feb 10, 2026 | 665.00 | 665.00 | 630.00 | 665.00 | 665.00 | - | 1,802 |
| Feb 9, 2026 | 665.00 | 665.00 | 620.00 | 665.00 | 665.00 | -2.92% | 1,721 |
| Feb 6, 2026 | 685.00 | 700.00 | 615.00 | 685.00 | 685.00 | -2.14% | 1,069 |
| Feb 5, 2026 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | - | 1,237 |
| Feb 4, 2026 | 700.00 | 700.00 | 600.00 | 700.00 | 700.00 | 13.82% | 923 |
| Feb 3, 2026 | 615.00 | 770.00 | 590.00 | 615.00 | 615.00 | -9.56% | 2,383 |
| Feb 2, 2026 | 680.00 | 700.00 | 640.00 | 680.00 | 680.00 | 7.94% | 452 |
| Jan 30, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | 1,276 |
| Jan 29, 2026 | 630.00 | 630.00 | 620.00 | 630.00 | 630.00 | 14.55% | 849 |
| Jan 28, 2026 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | - | 165 |
| Jan 27, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1.85% | 161 |
| Jan 26, 2026 | 540.00 | 550.00 | 500.00 | 540.00 | 540.00 | - | 889 |
| Jan 23, 2026 | 540.00 | 550.00 | 500.00 | 540.00 | 540.00 | 8.00% | 889 |
| Jan 22, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 14.94% | 443 |
| Jan 21, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | 157 |
| Jan 20, 2026 | 435.00 | 450.00 | 405.00 | 435.00 | 435.00 | 7.41% | 2,150 |
| Jan 19, 2026 | 405.00 | 405.00 | 400.00 | 405.00 | 405.00 | - | 853 |
| Jan 16, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | 1,317 |
| Jan 15, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | 200 |
| Jan 14, 2026 | 405.00 | 405.00 | 375.00 | 405.00 | 405.00 | - | 154 |
| Jan 13, 2026 | 405.00 | 405.00 | 400.00 | 405.00 | 405.00 | - | 461 |
| Jan 9, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | 1,689 |
| Jan 8, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | 612 |
| Jan 7, 2026 | 405.00 | 405.00 | 350.00 | 405.00 | 405.00 | 8.00% | 549 |
| Jan 6, 2026 | 375.00 | 405.00 | 350.00 | 375.00 | 375.00 | -7.41% | 748 |
| Jan 5, 2026 | 405.00 | 405.00 | 350.00 | 405.00 | 405.00 | -1.22% | 1,658 |
| Jan 2, 2026 | 410.00 | 410.00 | 350.00 | 410.00 | 410.00 | - | 113 |
| Dec 30, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 720 |
| Dec 29, 2025 | 410.00 | 450.00 | 410.00 | 410.00 | 410.00 | - | 150 |
| Dec 24, 2025 | 410.00 | 410.00 | 400.00 | 410.00 | 410.00 | -5.75% | 225 |
| Dec 23, 2025 | 435.00 | 435.00 | 410.00 | 435.00 | 435.00 | - | 359 |
| Dec 22, 2025 | 435.00 | 435.00 | 410.00 | 435.00 | 435.00 | - | 111 |
| Dec 19, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | 100 |
| Dec 18, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | 2,461 |
| Dec 17, 2025 | 435.00 | 435.00 | 410.00 | 435.00 | 435.00 | - | 66 |
| Dec 16, 2025 | 435.00 | 435.00 | 420.00 | 435.00 | 435.00 | - | 560 |
| Dec 15, 2025 | 435.00 | 435.00 | 420.00 | 435.00 | 435.00 | 6.10% | 11,534 |
| Dec 12, 2025 | 410.00 | 435.00 | 410.00 | 410.00 | 410.00 | 2.50% | 11,605 |
| Dec 11, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 10 |
| Dec 10, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 1,910 |
| Dec 8, 2025 | 400.00 | 460.00 | 400.00 | 400.00 | 400.00 | - | 9,621 |
| Dec 5, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 10 |
| Dec 4, 2025 | 400.00 | 460.00 | 400.00 | 400.00 | 400.00 | - | 56 |
| Dec 3, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 10 |
| Dec 1, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 100 |
| Nov 28, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 13 |
| Nov 27, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 137 |
| Nov 26, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 50 |
| Nov 25, 2025 | 400.00 | 460.00 | 400.00 | 400.00 | 400.00 | - | 1,560 |
| Nov 24, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 310 |
| Nov 21, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 3,577 |
| Nov 20, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 5.26% | 190 |
| Nov 19, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 10 |
| Nov 18, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 10 |
| Nov 17, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 28 |
| Nov 14, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 20 |
| Nov 13, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 94 |
| Nov 12, 2025 | 380.00 | 380.00 | 370.00 | 380.00 | 380.00 | - | 45 |
| Nov 11, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 194 |
| Nov 10, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 71 |
| Nov 6, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 185 |
| Nov 5, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 110 |
| Oct 28, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 60 |
| Oct 27, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 10 |
| Oct 24, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 30 |
| Oct 21, 2025 | 380.00 | 420.00 | 380.00 | 380.00 | 380.00 | - | 229 |
| Oct 20, 2025 | 380.00 | 420.00 | 380.00 | 380.00 | 380.00 | - | 95 |
| Oct 17, 2025 | 380.00 | 420.00 | 380.00 | 380.00 | 380.00 | - | 31 |
| Oct 16, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 20 |
| Oct 15, 2025 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | - | 113 |
| Oct 13, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 1,956 |
| Oct 10, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 11.76% | 426 |
| Oct 9, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 98 |
| Oct 8, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 230 |
| Oct 7, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 10 |
| Oct 6, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 20 |
| Oct 3, 2025 | 340.00 | 380.00 | 340.00 | 340.00 | 340.00 | - | 25 |
| Oct 2, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 20 |
| Oct 1, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 30 |
| Sep 30, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 30 |
| Sep 29, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 10 |
| Sep 26, 2025 | 340.00 | 340.00 | 330.00 | 340.00 | 340.00 | - | 120 |
| Sep 25, 2025 | 340.00 | 340.00 | 330.00 | 340.00 | 340.00 | - | 20 |
| Sep 24, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 9 |