Skip to main content
MCB Bank Limited (PSX:MCB)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
357.81
-11.82 (-3.20%)
At close: Mar 9, 2026

MCB Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026361.07364.98345.00357.81357.81-3.20%493,393
Mar 6, 2026375.00376.00368.87369.63369.63-1.13%260,640
Mar 5, 2026369.00379.00369.00373.87373.871.42%371,255
Mar 4, 2026379.00385.00360.01368.63368.63-0.94%394,501
Mar 3, 2026357.00384.99356.00372.13372.134.08%741,433
Mar 2, 2026357.52389.00357.52357.53357.53-10.00%1,154,454
Feb 27, 2026399.99406.99395.00397.24397.24-1.26%2,801,915
Feb 26, 2026400.04410.44396.25402.32402.320.57%1,242,465
Feb 25, 2026392.00404.00392.00400.04400.042.51%931,214
Feb 24, 2026386.01392.00380.00390.23390.231.09%1,053,242
Feb 23, 2026393.63403.99384.00386.01386.01-1.94%204,992
Feb 20, 2026400.00403.96387.50393.63393.63-1.74%673,608
Feb 19, 2026418.00418.00398.00400.60400.60-4.13%186,188
Feb 18, 2026399.94420.00396.99417.85417.855.45%619,305
Feb 17, 2026400.01410.01394.12396.24396.24-1.11%841,764
Feb 16, 2026416.90416.90393.00400.67400.67-2.95%872,112
Feb 13, 2026417.00417.90412.00412.83412.83-0.48%210,206
Feb 12, 2026425.00425.00411.10414.84414.84-1.70%687,300
Feb 11, 2026415.00424.92412.99422.00422.002.14%381,022
Feb 10, 2026418.00418.00412.00413.15413.15-0.67%410,687
Feb 9, 2026414.00427.25407.50415.93415.931.19%511,446
Feb 6, 2026415.75415.75407.00411.02411.02-1.13%311,015
Feb 4, 2026417.01422.87411.00415.71415.71-0.26%1,422,161
Feb 3, 2026410.60419.03409.80416.79416.791.50%846,335
Feb 2, 2026408.00412.00403.00410.63410.630.82%457,687
Jan 30, 2026415.00416.50404.00407.28407.28-1.29%392,942
Jan 29, 2026418.00419.99408.00412.61412.61-1.12%384,928
Jan 28, 2026419.30425.00414.02417.28417.280.25%315,358
Jan 27, 2026425.00434.11401.00416.23416.23-1.43%776,193
Jan 26, 2026423.10425.22421.21422.25422.25-0.02%231,140
Jan 23, 2026416.49424.19415.50422.35422.351.39%269,987
Jan 22, 2026416.25420.99412.90416.54416.540.07%233,390
Jan 21, 2026425.81427.99413.50416.25416.25-2.25%779,889
Jan 20, 2026430.49430.49425.02425.81425.81-0.54%449,223
Jan 19, 2026430.00431.88425.00428.13428.13-0.32%494,114
Jan 16, 2026434.78436.75425.21429.50429.500.34%816,138
Jan 15, 2026435.10436.00425.07428.04428.04-1.62%469,621
Jan 14, 2026449.45451.77434.00435.08435.08-2.68%1,724,178
Jan 13, 2026437.00450.24429.64447.08447.082.48%920,401
Jan 12, 2026440.00442.00435.51436.27436.27-1.09%236,790
Jan 9, 2026438.05443.51434.99441.08441.080.69%515,570
Jan 8, 2026445.00446.40432.32438.07438.07-1.42%882,320
Jan 7, 2026439.80452.00425.00444.39444.392.06%1,228,650
Jan 6, 2026405.00439.00402.32435.42435.427.91%1,861,093
Jan 5, 2026392.00409.89392.00403.52403.523.28%2,046,316
Jan 2, 2026386.00392.49384.00390.72390.721.47%710,352
Jan 1, 2026380.00386.00378.20385.06385.061.50%484,417
Dec 31, 2025379.00381.99374.51379.38379.380.15%279,218
Dec 30, 2025378.90380.88377.50378.82378.820.12%363,525
Dec 29, 2025374.00378.90372.31378.38378.381.27%847,376
Dec 26, 2025368.88374.00366.00373.62373.621.28%515,391
Dec 24, 2025371.25371.99367.00368.88368.88-0.08%150,872
Dec 23, 2025367.10371.89366.01369.19369.190.57%318,798
Dec 22, 2025367.00369.80366.04367.10367.10-0.41%117,869
Dec 19, 2025370.05373.49367.50368.62368.62-0.39%240,905
Dec 18, 2025366.01371.00366.01370.05370.051.06%602,354
Dec 17, 2025368.00371.00360.00366.18366.18-0.35%968,435
Dec 16, 2025367.10374.73366.50367.47367.470.10%1,371,602
Dec 15, 2025372.00372.50360.00367.10367.10-0.24%1,198,327
Dec 12, 2025357.50369.00357.50367.97367.972.97%952,509
Dec 11, 2025360.93360.93357.00357.35357.35-0.23%105,302
Dec 10, 2025359.00363.00357.20358.17358.170.01%187,764
Dec 9, 2025359.99359.99357.10358.15358.150.22%515,190
Dec 8, 2025360.00360.00356.80357.38357.38-0.06%135,344
Dec 5, 2025360.10365.00355.11357.61357.61-0.66%471,317
Dec 4, 2025362.99362.99358.11359.98359.98-0.09%60,847
Dec 3, 2025362.00365.00359.90360.32360.32-0.45%174,993
Dec 2, 2025365.10366.97360.25361.94361.94-0.69%106,258
Dec 1, 2025359.70367.00357.51364.47364.471.33%246,323
Nov 28, 2025356.00362.00356.00359.70359.701.30%612,303
Nov 27, 2025353.00355.96353.00355.07355.070.96%117,005
Nov 26, 2025351.40354.94348.00351.70351.700.48%262,544
Nov 25, 2025350.50351.00349.00350.02350.020.17%299,794
Nov 24, 2025350.00351.50348.00349.44349.440.01%446,900
Nov 21, 2025349.92350.75346.00349.42349.420.45%130,454
Nov 20, 2025351.00351.00347.00347.85347.85-0.12%259,434
Nov 19, 2025348.10351.00348.00348.27348.270.24%496,005
Nov 18, 2025352.98352.98346.01347.43347.43-0.92%392,872
Nov 17, 2025351.02358.00349.50350.66350.660.25%408,653
Nov 14, 2025350.50354.00348.00349.80349.800.06%113,191
Nov 13, 2025350.00352.01346.02349.58349.580.07%564,865
Nov 12, 2025347.99350.50344.05349.35349.350.72%424,374
Nov 11, 2025352.00352.00345.00346.85346.85-1.53%401,877
Nov 10, 2025349.01353.00349.01352.25352.251.25%249,091
Nov 7, 2025346.99349.25345.00347.89347.890.98%289,957
Nov 6, 2025348.00349.90343.70344.50344.50-0.21%230,160
Nov 5, 2025350.00352.79344.00345.22345.22-1.74%731,165
Nov 4, 2025360.00361.50350.00351.33351.33-1.92%463,305
Nov 3, 2025364.00365.98357.51358.20358.20-1.50%175,194
Oct 31, 2025353.10368.00353.10363.67363.672.97%885,939
Oct 30, 2025358.90360.00350.00353.17353.17-4.05%1,398,110
Oct 29, 2025373.75376.00367.80368.06359.06-1.64%556,763
Oct 28, 2025375.30380.50373.51374.21365.06-0.29%218,412
Oct 27, 2025379.00379.00373.00375.29366.11-0.94%157,485
Oct 24, 2025376.11380.98374.00378.87369.61-0.62%311,376
Oct 23, 2025378.00382.00376.72381.23371.911.07%1,042,234
Oct 22, 2025384.00385.00375.85377.21367.99-1.47%744,892
Oct 21, 2025372.60384.25372.60382.85373.493.29%2,811,814
Oct 20, 2025364.00371.49361.97370.67361.611.86%308,147
Oct 17, 2025366.80369.70362.51363.91355.01-1.04%329,543