MCB Bank Limited (PSX:MCB)
Pakistan
· Delayed Price · Currency is PKR 357.61
-2.37 (-0.66%)
At close: Dec 5, 2025
MCB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 360.10 | 365.00 | 355.11 | 357.61 | 357.61 | -0.66% | 471,317 |
| Dec 4, 2025 | 362.99 | 362.99 | 358.11 | 359.98 | 359.98 | -0.09% | 60,847 |
| Dec 3, 2025 | 362.00 | 365.00 | 359.90 | 360.32 | 360.32 | -0.45% | 174,993 |
| Dec 2, 2025 | 365.10 | 366.97 | 360.25 | 361.94 | 361.94 | -0.69% | 106,258 |
| Dec 1, 2025 | 359.70 | 367.00 | 357.51 | 364.47 | 364.47 | 1.33% | 246,323 |
| Nov 28, 2025 | 356.00 | 362.00 | 356.00 | 359.70 | 359.70 | 1.30% | 612,303 |
| Nov 27, 2025 | 353.00 | 355.96 | 353.00 | 355.07 | 355.07 | 0.96% | 117,005 |
| Nov 26, 2025 | 351.40 | 354.94 | 348.00 | 351.70 | 351.70 | 0.48% | 262,544 |
| Nov 25, 2025 | 350.50 | 351.00 | 349.00 | 350.02 | 350.02 | 0.17% | 299,794 |
| Nov 24, 2025 | 350.00 | 351.50 | 348.00 | 349.44 | 349.44 | 0.01% | 446,900 |
| Nov 21, 2025 | 349.92 | 350.75 | 346.00 | 349.42 | 349.42 | 0.45% | 130,454 |
| Nov 20, 2025 | 351.00 | 351.00 | 347.00 | 347.85 | 347.85 | -0.12% | 259,434 |
| Nov 19, 2025 | 348.10 | 351.00 | 348.00 | 348.27 | 348.27 | 0.24% | 496,005 |
| Nov 18, 2025 | 352.98 | 352.98 | 346.01 | 347.43 | 347.43 | -0.92% | 392,872 |
| Nov 17, 2025 | 351.02 | 358.00 | 349.50 | 350.66 | 350.66 | 0.25% | 408,653 |
| Nov 14, 2025 | 350.50 | 354.00 | 348.00 | 349.80 | 349.80 | 0.06% | 113,191 |
| Nov 13, 2025 | 350.00 | 352.01 | 346.02 | 349.58 | 349.58 | 0.07% | 564,865 |
| Nov 12, 2025 | 347.99 | 350.50 | 344.05 | 349.35 | 349.35 | 0.72% | 424,374 |
| Nov 11, 2025 | 352.00 | 352.00 | 345.00 | 346.85 | 346.85 | -1.53% | 401,877 |
| Nov 10, 2025 | 349.01 | 353.00 | 349.01 | 352.25 | 352.25 | 1.25% | 249,091 |
| Nov 7, 2025 | 346.99 | 349.25 | 345.00 | 347.89 | 347.89 | 0.98% | 289,957 |
| Nov 6, 2025 | 348.00 | 349.90 | 343.70 | 344.50 | 344.50 | -0.21% | 230,160 |
| Nov 5, 2025 | 350.00 | 352.79 | 344.00 | 345.22 | 345.22 | -1.74% | 731,165 |
| Nov 4, 2025 | 360.00 | 361.50 | 350.00 | 351.33 | 351.33 | -1.92% | 463,305 |
| Nov 3, 2025 | 364.00 | 365.98 | 357.51 | 358.20 | 358.20 | -1.50% | 175,194 |
| Oct 31, 2025 | 353.10 | 368.00 | 353.10 | 363.67 | 363.67 | 2.97% | 885,939 |
| Oct 30, 2025 | 358.90 | 360.00 | 350.00 | 353.17 | 353.17 | -4.05% | 1,398,110 |
| Oct 29, 2025 | 373.75 | 376.00 | 367.80 | 368.06 | 359.06 | -1.64% | 556,763 |
| Oct 28, 2025 | 375.30 | 380.50 | 373.51 | 374.21 | 365.06 | -0.29% | 218,412 |
| Oct 27, 2025 | 379.00 | 379.00 | 373.00 | 375.29 | 366.11 | -0.94% | 157,485 |
| Oct 24, 2025 | 376.11 | 380.98 | 374.00 | 378.87 | 369.61 | -0.62% | 311,376 |
| Oct 23, 2025 | 378.00 | 382.00 | 376.72 | 381.23 | 371.91 | 1.07% | 1,042,234 |
| Oct 22, 2025 | 384.00 | 385.00 | 375.85 | 377.21 | 367.99 | -1.47% | 744,892 |
| Oct 21, 2025 | 372.60 | 384.25 | 372.60 | 382.85 | 373.49 | 3.29% | 2,811,814 |
| Oct 20, 2025 | 364.00 | 371.49 | 361.97 | 370.67 | 361.61 | 1.86% | 308,147 |
| Oct 17, 2025 | 366.80 | 369.70 | 362.51 | 363.91 | 355.01 | -1.04% | 329,543 |
| Oct 16, 2025 | 373.77 | 374.00 | 367.00 | 367.75 | 358.76 | -1.08% | 447,990 |
| Oct 15, 2025 | 370.00 | 374.97 | 369.00 | 371.77 | 362.68 | 1.28% | 780,548 |
| Oct 14, 2025 | 361.50 | 369.00 | 360.01 | 367.08 | 358.10 | 2.83% | 258,204 |
| Oct 13, 2025 | 366.63 | 366.63 | 355.00 | 356.97 | 348.24 | -2.63% | 1,509,542 |
| Oct 10, 2025 | 370.01 | 373.98 | 365.50 | 366.63 | 357.66 | -2.32% | 764,993 |
| Oct 9, 2025 | 367.08 | 400.00 | 365.21 | 375.35 | 366.17 | 2.25% | 1,192,975 |
| Oct 8, 2025 | 362.48 | 369.50 | 360.52 | 367.08 | 358.10 | 1.27% | 732,604 |
| Oct 7, 2025 | 365.00 | 370.00 | 360.50 | 362.48 | 353.62 | -0.54% | 340,549 |
| Oct 6, 2025 | 368.99 | 371.90 | 358.00 | 364.44 | 355.53 | -0.31% | 1,181,087 |
| Oct 3, 2025 | 371.80 | 371.80 | 364.50 | 365.56 | 356.62 | -1.36% | 840,746 |
| Oct 2, 2025 | 356.80 | 376.10 | 356.00 | 370.61 | 361.55 | 3.91% | 2,034,936 |
| Oct 1, 2025 | 359.50 | 360.50 | 353.00 | 356.66 | 347.94 | -0.09% | 556,310 |
| Sep 30, 2025 | 354.00 | 359.90 | 317.63 | 356.98 | 348.25 | 1.15% | 890,800 |
| Sep 29, 2025 | 354.00 | 354.94 | 352.00 | 352.92 | 344.29 | -0.30% | 199,919 |
| Sep 26, 2025 | 348.48 | 355.00 | 345.90 | 353.98 | 345.32 | 2.35% | 253,475 |
| Sep 25, 2025 | 350.01 | 350.96 | 345.00 | 345.85 | 337.39 | -0.61% | 362,732 |
| Sep 24, 2025 | 348.50 | 351.88 | 346.75 | 347.96 | 339.45 | -0.09% | 456,331 |
| Sep 23, 2025 | 350.55 | 353.00 | 348.00 | 348.27 | 339.75 | -0.63% | 228,400 |
| Sep 22, 2025 | 355.00 | 355.93 | 349.01 | 350.49 | 341.92 | -0.89% | 362,552 |
| Sep 19, 2025 | 357.00 | 357.00 | 352.00 | 353.64 | 344.99 | -0.20% | 170,766 |
| Sep 18, 2025 | 351.00 | 356.98 | 350.02 | 354.34 | 345.68 | 1.25% | 646,461 |
| Sep 17, 2025 | 352.00 | 352.00 | 349.00 | 349.96 | 341.40 | 0.08% | 300,458 |
| Sep 16, 2025 | 353.00 | 353.00 | 348.51 | 349.68 | 341.13 | -0.50% | 276,016 |
| Sep 15, 2025 | 351.99 | 353.00 | 350.02 | 351.44 | 342.85 | -0.06% | 258,328 |
| Sep 12, 2025 | 354.54 | 358.00 | 350.25 | 351.66 | 343.06 | -0.81% | 359,275 |
| Sep 11, 2025 | 355.27 | 358.00 | 354.06 | 354.54 | 345.87 | -0.53% | 712,254 |
| Sep 10, 2025 | 358.87 | 358.87 | 355.15 | 356.44 | 347.72 | -0.10% | 170,643 |
| Sep 9, 2025 | 357.10 | 359.00 | 355.50 | 356.80 | 348.08 | -0.08% | 870,476 |
| Sep 8, 2025 | 359.56 | 359.56 | 354.90 | 357.08 | 348.35 | 0.14% | 302,367 |
| Sep 5, 2025 | 355.01 | 360.45 | 351.00 | 356.58 | 347.86 | 0.41% | 342,001 |
| Sep 4, 2025 | 355.00 | 358.00 | 352.55 | 355.13 | 346.45 | -0.21% | 402,155 |
| Sep 3, 2025 | 356.00 | 359.95 | 354.50 | 355.87 | 347.17 | 0.22% | 567,224 |
| Sep 2, 2025 | 356.00 | 357.77 | 353.01 | 355.08 | 346.40 | -0.11% | 145,600 |
| Sep 1, 2025 | 355.90 | 356.50 | 350.00 | 355.47 | 346.78 | 0.53% | 293,235 |
| Aug 29, 2025 | 348.00 | 357.00 | 345.05 | 353.59 | 344.94 | 1.23% | 738,787 |
| Aug 28, 2025 | 353.00 | 354.99 | 348.00 | 349.28 | 340.74 | -1.04% | 219,003 |
| Aug 27, 2025 | 350.19 | 354.99 | 350.19 | 352.94 | 344.31 | 0.79% | 320,344 |
| Aug 26, 2025 | 355.00 | 357.00 | 348.01 | 350.18 | 341.62 | -1.24% | 235,528 |
| Aug 25, 2025 | 356.01 | 358.00 | 351.70 | 354.56 | 345.89 | -0.32% | 682,968 |
| Aug 22, 2025 | 359.50 | 359.80 | 355.11 | 355.70 | 347.00 | -0.01% | 198,341 |
| Aug 21, 2025 | 364.90 | 364.90 | 355.00 | 355.74 | 347.04 | -1.91% | 705,043 |
| Aug 20, 2025 | 355.45 | 364.00 | 354.55 | 362.66 | 353.79 | 1.71% | 1,470,941 |
| Aug 19, 2025 | 350.00 | 357.99 | 349.00 | 356.56 | 347.84 | 2.03% | 802,651 |
| Aug 18, 2025 | 353.00 | 353.00 | 345.00 | 349.45 | 340.91 | -3.20% | 1,705,711 |
| Aug 15, 2025 | 363.00 | 364.89 | 360.00 | 361.01 | 343.40 | 0.02% | 951,998 |
| Aug 13, 2025 | 368.00 | 369.99 | 358.00 | 360.95 | 343.35 | -1.58% | 1,418,004 |
| Aug 12, 2025 | 366.00 | 371.89 | 365.10 | 366.75 | 348.86 | 0.86% | 836,011 |
| Aug 11, 2025 | 356.50 | 366.88 | 356.50 | 363.61 | 345.88 | 2.42% | 920,465 |
| Aug 8, 2025 | 354.98 | 357.98 | 352.00 | 355.02 | 337.70 | 0.64% | 513,343 |
| Aug 7, 2025 | 359.00 | 362.99 | 350.01 | 352.76 | 335.55 | -1.78% | 863,444 |
| Aug 6, 2025 | 361.97 | 365.90 | 353.51 | 359.17 | 341.65 | 0.09% | 1,958,751 |
| Aug 5, 2025 | 351.02 | 362.20 | 350.01 | 358.83 | 341.33 | 2.33% | 516,788 |
| Aug 4, 2025 | 350.00 | 351.76 | 348.50 | 350.66 | 333.56 | 0.71% | 477,626 |
| Aug 1, 2025 | 345.00 | 351.00 | 342.01 | 348.19 | 331.21 | 1.51% | 503,149 |
| Jul 31, 2025 | 342.50 | 345.00 | 341.10 | 343.02 | 326.29 | 0.76% | 170,858 |
| Jul 30, 2025 | 342.98 | 342.98 | 337.71 | 340.42 | 323.82 | 0.22% | 149,356 |
| Jul 29, 2025 | 342.00 | 347.00 | 338.40 | 339.68 | 323.11 | -0.30% | 336,010 |
| Jul 28, 2025 | 348.00 | 348.25 | 340.00 | 340.71 | 324.09 | -1.21% | 833,973 |
| Jul 25, 2025 | 347.00 | 348.50 | 343.70 | 344.90 | 328.08 | -0.58% | 152,104 |
| Jul 24, 2025 | 343.75 | 348.99 | 342.00 | 346.91 | 329.99 | 1.22% | 303,268 |
| Jul 23, 2025 | 346.01 | 348.10 | 340.66 | 342.72 | 326.00 | -1.06% | 192,443 |
| Jul 22, 2025 | 348.50 | 350.00 | 345.98 | 346.39 | 329.50 | 0.12% | 608,314 |
| Jul 21, 2025 | 347.00 | 350.99 | 343.00 | 345.97 | 329.10 | -0.09% | 1,226,374 |
| Jul 18, 2025 | 345.01 | 349.50 | 345.00 | 346.28 | 329.39 | 0.47% | 559,747 |