MCB Group Limited (MUSE:MCBG.N0000)
Mauritius
· Delayed Price · Currency is MUR 442.00
+1.00 (0.23%)
At close: Dec 5, 2025
MCB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 442.00 | 442.50 | 441.00 | 442.00 | 442.00 | 0.23% | 62,219 |
| Dec 4, 2025 | 441.00 | 441.00 | 440.25 | 441.00 | 441.00 | -0.56% | 109,245 |
| Dec 3, 2025 | 443.50 | 443.50 | 439.50 | 443.50 | 443.50 | 0.91% | 52,278 |
| Dec 2, 2025 | 439.50 | 439.75 | 439.50 | 439.50 | 439.50 | - | 14,240 |
| Dec 1, 2025 | 439.50 | 440.25 | 439.50 | 439.50 | 439.50 | -0.11% | 56,370 |
| Nov 28, 2025 | 440.00 | 440.00 | 439.75 | 440.00 | 440.00 | 0.06% | 83,765 |
| Nov 27, 2025 | 439.75 | 440.00 | 439.50 | 439.75 | 439.75 | -0.06% | 53,842 |
| Nov 26, 2025 | 440.00 | 442.75 | 440.00 | 440.00 | 440.00 | -0.62% | 43,759 |
| Nov 25, 2025 | 442.75 | 444.25 | 442.75 | 442.75 | 442.75 | -0.34% | 25,829 |
| Nov 24, 2025 | 444.25 | 445.00 | 444.25 | 444.25 | 444.25 | -0.17% | 25,281 |
| Nov 21, 2025 | 445.00 | 445.50 | 444.75 | 445.00 | 445.00 | - | 93,651 |
| Nov 20, 2025 | 445.00 | 454.00 | 445.00 | 445.00 | 445.00 | -1.98% | 37,218 |
| Nov 19, 2025 | 454.00 | 455.00 | 454.00 | 454.00 | 454.00 | -3.20% | 10,712 |
| Nov 18, 2025 | 454.00 | 469.25 | 468.50 | 469.00 | 454.00 | -0.05% | 95,760 |
| Nov 17, 2025 | 454.24 | 470.00 | 469.25 | 469.25 | 454.24 | -0.11% | 98,541 |
| Nov 14, 2025 | 454.73 | 469.75 | 469.75 | 469.75 | 454.73 | - | 24,625 |
| Nov 13, 2025 | 454.73 | 469.75 | 469.50 | 469.75 | 454.73 | 0.05% | 45,839 |
| Nov 12, 2025 | 454.48 | 469.50 | 469.00 | 469.50 | 454.48 | 0.11% | 23,270 |
| Nov 11, 2025 | 454.00 | 469.00 | 469.00 | 469.00 | 454.00 | - | 47,127 |
| Nov 10, 2025 | 454.00 | 469.75 | 469.00 | 469.00 | 454.00 | -0.16% | 201,939 |
| Nov 7, 2025 | 454.73 | 469.75 | 469.75 | 469.75 | 454.73 | - | 3,344 |
| Nov 6, 2025 | 454.73 | 469.75 | 469.75 | 469.75 | 454.73 | - | 16,750 |
| Nov 5, 2025 | 454.73 | 470.00 | 469.75 | 469.75 | 454.73 | -0.05% | 44,788 |
| Nov 4, 2025 | 454.97 | 470.00 | 470.00 | 470.00 | 454.97 | - | 130,656 |
| Nov 3, 2025 | 454.97 | 470.00 | 469.75 | 470.00 | 454.97 | - | 62,143 |
| Oct 31, 2025 | 454.97 | 470.00 | 470.00 | 470.00 | 454.97 | - | 30,251 |
| Oct 30, 2025 | 454.97 | 472.00 | 470.00 | 470.00 | 454.97 | -0.42% | 88,182 |
| Oct 29, 2025 | 456.90 | 473.00 | 472.00 | 472.00 | 456.90 | -0.21% | 8,428 |
| Oct 28, 2025 | 457.87 | 473.00 | 470.00 | 473.00 | 457.87 | 0.64% | 21,765 |
| Oct 27, 2025 | 454.97 | 473.00 | 470.00 | 470.00 | 454.97 | -0.63% | 36,820 |
| Oct 24, 2025 | 457.87 | 473.25 | 473.00 | 473.00 | 457.87 | - | 37,440 |
| Oct 23, 2025 | 457.87 | 473.00 | 472.75 | 473.00 | 457.87 | -0.05% | 42,078 |
| Oct 22, 2025 | 458.11 | 473.75 | 473.25 | 473.25 | 458.11 | - | 8,928 |
| Oct 21, 2025 | 458.11 | 473.25 | 473.00 | 473.25 | 458.11 | 0.05% | 73,471 |
| Oct 17, 2025 | 457.87 | 473.00 | 470.50 | 473.00 | 457.87 | 0.64% | 31,530 |
| Oct 16, 2025 | 454.97 | 454.97 | 454.97 | 470.00 | 454.97 | - | 34 |
| Oct 15, 2025 | 454.97 | 470.75 | 470.00 | 470.00 | 454.97 | - | 112,671 |
| Oct 14, 2025 | 454.97 | 470.00 | 469.75 | 470.00 | 454.97 | - | 17,575 |
| Oct 13, 2025 | 454.97 | 470.00 | 469.75 | 470.00 | 454.97 | - | 10,388 |
| Oct 10, 2025 | 454.97 | 470.25 | 470.00 | 470.00 | 454.97 | -0.05% | 17,434 |
| Oct 9, 2025 | 455.21 | 472.25 | 470.00 | 470.25 | 455.21 | -0.48% | 40,628 |
| Oct 8, 2025 | 457.39 | 472.50 | 470.00 | 472.50 | 457.39 | 0.53% | 10,568 |
| Oct 7, 2025 | 454.97 | 470.00 | 470.00 | 470.00 | 454.97 | - | 6,354 |
| Oct 6, 2025 | 454.97 | 470.25 | 469.50 | 470.00 | 454.97 | 0.11% | 26,518 |
| Oct 3, 2025 | 454.48 | 469.50 | 466.75 | 469.50 | 454.48 | 0.64% | 30,049 |
| Oct 2, 2025 | 451.58 | 468.00 | 465.25 | 466.50 | 451.58 | 0.32% | 78,208 |
| Oct 1, 2025 | 450.13 | 468.25 | 465.00 | 465.00 | 450.13 | -0.69% | 156,405 |
| Sep 30, 2025 | 453.27 | 469.00 | 468.25 | 468.25 | 453.27 | 0.05% | 29,256 |
| Sep 29, 2025 | 453.03 | 468.75 | 468.00 | 468.00 | 453.03 | 0.27% | 57,689 |
| Sep 26, 2025 | 451.82 | 467.00 | 466.75 | 466.75 | 451.82 | -0.05% | 59,853 |
| Sep 25, 2025 | 452.06 | 467.00 | 466.75 | 467.00 | 452.06 | - | 65,811 |
| Sep 24, 2025 | 452.06 | 467.00 | 467.00 | 467.00 | 452.06 | - | 47,935 |
| Sep 23, 2025 | 452.06 | 467.00 | 466.25 | 467.00 | 452.06 | 0.32% | 100,118 |
| Sep 22, 2025 | 450.61 | 465.50 | 465.00 | 465.50 | 450.61 | 0.05% | 93,015 |
| Sep 19, 2025 | 450.37 | 468.75 | 465.00 | 465.25 | 450.37 | -0.75% | 224,936 |
| Sep 18, 2025 | 453.76 | 469.75 | 468.75 | 468.75 | 453.76 | -0.27% | 83,614 |
| Sep 17, 2025 | 454.97 | 471.00 | 470.00 | 470.00 | 454.97 | -0.21% | 16,006 |
| Sep 16, 2025 | 455.94 | 471.25 | 471.00 | 471.00 | 455.94 | - | 93,473 |
| Sep 15, 2025 | 455.94 | 471.00 | 470.00 | 471.00 | 455.94 | 0.16% | 66,673 |
| Sep 12, 2025 | 455.21 | 470.25 | 470.00 | 470.25 | 455.21 | 0.11% | 12,080 |
| Sep 11, 2025 | 454.73 | 470.00 | 469.75 | 469.75 | 454.73 | - | 39,855 |
| Sep 10, 2025 | 454.73 | 470.25 | 469.75 | 469.75 | 454.73 | -0.05% | 24,991 |
| Sep 9, 2025 | 454.97 | 470.00 | 469.75 | 470.00 | 454.97 | 0.05% | 33,634 |
| Sep 8, 2025 | 454.73 | 469.75 | 469.75 | 469.75 | 454.73 | - | 105,139 |
| Sep 5, 2025 | 454.73 | 469.75 | 469.75 | 469.75 | 454.73 | - | 9,261 |
| Sep 4, 2025 | 454.73 | 469.75 | 469.75 | 469.75 | 454.73 | - | 14,717 |
| Sep 3, 2025 | 454.73 | 470.25 | 469.75 | 469.75 | 454.73 | -0.11% | 23,840 |
| Sep 2, 2025 | 455.21 | 470.25 | 470.00 | 470.25 | 455.21 | - | 29,619 |
| Sep 1, 2025 | 455.21 | 470.25 | 470.00 | 470.25 | 455.21 | - | 35,021 |
| Aug 29, 2025 | 455.21 | 470.25 | 470.25 | 470.25 | 455.21 | 0.05% | 18,580 |
| Aug 27, 2025 | 454.97 | 470.00 | 470.00 | 470.00 | 454.97 | - | 50,729 |
| Aug 26, 2025 | 454.97 | 474.00 | 470.00 | 470.00 | 454.97 | -1.10% | 56,536 |
| Aug 25, 2025 | 460.05 | 475.75 | 475.25 | 475.25 | 460.05 | -0.11% | 18,257 |
| Aug 22, 2025 | 460.53 | 476.50 | 475.75 | 475.75 | 460.53 | -0.16% | 4,892 |
| Aug 21, 2025 | 461.26 | 476.50 | 476.50 | 476.50 | 461.26 | - | 7,891 |
| Aug 20, 2025 | 461.26 | 476.75 | 476.50 | 476.50 | 461.26 | - | 20,607 |
| Aug 19, 2025 | 461.26 | 476.50 | 475.75 | 476.50 | 461.26 | 0.21% | 5,296 |
| Aug 18, 2025 | 460.29 | 475.50 | 474.00 | 475.50 | 460.29 | 0.53% | 36,069 |
| Aug 15, 2025 | 457.87 | 473.00 | 470.00 | 473.00 | 457.87 | 0.64% | 13,457 |
| Aug 14, 2025 | 454.97 | 470.00 | 468.00 | 470.00 | 454.97 | 0.43% | 33,281 |
| Aug 13, 2025 | 453.03 | 468.00 | 468.00 | 468.00 | 453.03 | - | 35,097 |
| Aug 12, 2025 | 453.03 | 468.50 | 467.75 | 468.00 | 453.03 | -0.11% | 49,516 |
| Aug 11, 2025 | 453.52 | 470.50 | 468.50 | 468.50 | 453.52 | -0.43% | 13,173 |
| Aug 8, 2025 | 455.45 | 470.50 | 470.00 | 470.50 | 455.45 | 0.11% | 8,601 |
| Aug 7, 2025 | 454.97 | 470.00 | 469.00 | 470.00 | 454.97 | 0.43% | 69,209 |
| Aug 6, 2025 | 453.03 | 468.00 | 465.50 | 468.00 | 453.03 | 0.65% | 29,527 |
| Aug 5, 2025 | 450.13 | 465.00 | 463.00 | 465.00 | 450.13 | 0.43% | 32,270 |
| Aug 4, 2025 | 448.19 | 465.00 | 463.00 | 463.00 | 448.19 | -0.43% | 62,573 |
| Aug 1, 2025 | 450.13 | 467.00 | 465.00 | 465.00 | 450.13 | -0.43% | 64,358 |
| Jul 31, 2025 | 452.06 | 469.00 | 467.00 | 467.00 | 452.06 | -0.43% | 69,032 |
| Jul 30, 2025 | 454.00 | 470.00 | 469.00 | 469.00 | 454.00 | -0.21% | 72,265 |
| Jul 29, 2025 | 454.97 | 470.00 | 469.50 | 470.00 | 454.97 | 0.11% | 40,478 |
| Jul 28, 2025 | 454.48 | 471.00 | 469.00 | 469.50 | 454.48 | -0.11% | 45,040 |
| Jul 25, 2025 | 454.97 | 470.00 | 469.00 | 470.00 | 454.97 | 0.21% | 19,446 |
| Jul 24, 2025 | 454.00 | 471.00 | 462.25 | 469.00 | 454.00 | 1.52% | 45,829 |
| Jul 23, 2025 | 447.22 | 462.00 | 457.25 | 462.00 | 447.22 | 1.09% | 37,351 |
| Jul 22, 2025 | 442.38 | 457.00 | 454.00 | 457.00 | 442.38 | 0.77% | 78,035 |
| Jul 21, 2025 | 439.00 | 453.50 | 451.00 | 453.50 | 439.00 | 0.55% | 30,427 |
| Jul 18, 2025 | 436.58 | 451.00 | 450.25 | 451.00 | 436.58 | 0.22% | 61,385 |
| Jul 17, 2025 | 435.61 | 450.00 | 450.00 | 450.00 | 435.61 | - | 16,153 |