MCH Group AG (SWX:MCHN)
Switzerland
· Delayed Price · Currency is CHF 3.100
-0.050 (-1.59%)
At close: Dec 5, 2025
MCH Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.15 | 3.15 | 3.10 | 3.10 | - | -1.59% | 10,205 |
| Dec 4, 2025 | 3.14 | 3.18 | 3.14 | 3.15 | 3.15 | - | 5,606 |
| Dec 3, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -0.94% | 4,155 |
| Dec 2, 2025 | 3.30 | 3.30 | 3.18 | 3.18 | 3.18 | -2.75% | 4,611 |
| Dec 1, 2025 | 3.38 | 3.38 | 3.27 | 3.27 | 3.27 | -4.39% | 6,628 |
| Nov 28, 2025 | 3.37 | 3.42 | 3.37 | 3.42 | 3.42 | 2.40% | 382 |
| Nov 27, 2025 | 3.07 | 3.34 | 3.07 | 3.34 | 3.34 | 7.40% | 19,406 |
| Nov 26, 2025 | 3.13 | 3.13 | 3.07 | 3.11 | 3.11 | 0.97% | 17,861 |
| Nov 25, 2025 | 3.13 | 3.13 | 3.08 | 3.08 | 3.08 | -1.60% | 5,783 |
| Nov 24, 2025 | 3.20 | 3.23 | 3.13 | 3.13 | 3.13 | -4.28% | 4,051 |
| Nov 21, 2025 | 3.20 | 3.27 | 3.20 | 3.27 | 3.27 | 2.19% | 3,501 |
| Nov 20, 2025 | 3.28 | 3.30 | 3.20 | 3.20 | 3.20 | -2.44% | 25,307 |
| Nov 19, 2025 | 3.28 | 3.28 | 3.26 | 3.28 | 3.28 | - | 7,177 |
| Nov 18, 2025 | 3.30 | 3.33 | 3.28 | 3.28 | 3.28 | -0.61% | 2,469 |
| Nov 17, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -1.49% | 5,189 |
| Nov 14, 2025 | 3.29 | 3.35 | 3.29 | 3.35 | 3.35 | 2.76% | 1,060 |
| Nov 13, 2025 | 3.30 | 3.36 | 3.26 | 3.26 | 3.26 | -1.21% | 7,379 |
| Nov 12, 2025 | 3.34 | 3.35 | 3.30 | 3.30 | 3.30 | -1.49% | 2,835 |
| Nov 11, 2025 | 3.35 | 3.39 | 3.35 | 3.35 | 3.35 | -1.18% | 773 |
| Nov 10, 2025 | 3.35 | 3.39 | 3.35 | 3.39 | 3.39 | 0.59% | 127 |
| Nov 7, 2025 | 3.40 | 3.43 | 3.35 | 3.37 | 3.37 | -0.88% | 4,283 |
| Nov 6, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | 970 |
| Nov 5, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.29% | 300 |
| Nov 4, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,627 |
| Nov 3, 2025 | 3.53 | 3.53 | 3.40 | 3.40 | 3.40 | -3.68% | 11,300 |
| Oct 31, 2025 | 3.57 | 3.57 | 3.53 | 3.53 | 3.53 | -1.12% | 3,210 |
| Oct 30, 2025 | 3.54 | 3.57 | 3.53 | 3.57 | 3.57 | 0.85% | 7,387 |
| Oct 29, 2025 | 3.54 | 3.56 | 3.54 | 3.54 | 3.54 | - | 2,995 |
| Oct 28, 2025 | 3.54 | 3.56 | 3.54 | 3.54 | 3.54 | - | 2,550 |
| Oct 27, 2025 | 3.54 | 3.55 | 3.54 | 3.54 | 3.54 | - | 2,315 |
| Oct 24, 2025 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -0.56% | 3,844 |
| Oct 23, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.28% | 16,521 |
| Oct 22, 2025 | 3.56 | 3.56 | 3.54 | 3.55 | 3.55 | -0.28% | 9,642 |
| Oct 21, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.28% | 8,642 |
| Oct 20, 2025 | 3.43 | 3.55 | 3.43 | 3.55 | 3.55 | 2.90% | 3,689 |
| Oct 17, 2025 | 3.47 | 3.49 | 3.43 | 3.45 | 3.45 | 0.58% | 6,511 |
| Oct 16, 2025 | 3.43 | 3.50 | 3.43 | 3.43 | 3.43 | 1.18% | 3,763 |
| Oct 15, 2025 | 3.43 | 3.44 | 3.39 | 3.39 | 3.39 | -0.59% | 1,679 |
| Oct 14, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.29% | 253 |
| Oct 13, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | 4,062 |
| Oct 10, 2025 | 3.44 | 3.44 | 3.39 | 3.39 | 3.39 | -0.29% | 140 |
| Oct 9, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | - | 1,646 |
| Oct 8, 2025 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | - | 226 |
| Oct 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 4,771 |
| Oct 6, 2025 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -0.58% | 2,125 |
| Oct 3, 2025 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -1.16% | 2,507 |
| Oct 2, 2025 | 3.53 | 3.53 | 3.46 | 3.46 | 3.46 | -1.42% | 3,729 |
| Oct 1, 2025 | 3.51 | 3.52 | 3.50 | 3.51 | 3.51 | 0.29% | 8,641 |
| Sep 30, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 1.16% | 2,350 |
| Sep 29, 2025 | 3.48 | 3.50 | 3.46 | 3.46 | 3.46 | -1.14% | 7,519 |
| Sep 26, 2025 | 3.48 | 3.51 | 3.48 | 3.50 | 3.50 | - | 6,479 |
| Sep 25, 2025 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | - | 404 |
| Sep 24, 2025 | 3.53 | 3.55 | 3.46 | 3.50 | 3.50 | -0.85% | 5,016 |
| Sep 23, 2025 | 3.49 | 3.74 | 3.46 | 3.53 | 3.53 | 0.86% | 14,541 |
| Sep 22, 2025 | 3.55 | 3.55 | 3.49 | 3.50 | 3.50 | -2.78% | 1,584 |
| Sep 19, 2025 | 3.51 | 3.60 | 3.50 | 3.60 | 3.60 | 2.86% | 12,187 |
| Sep 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 402 |
| Sep 17, 2025 | 3.50 | 3.50 | 3.49 | 3.50 | 3.50 | - | 1,429 |
| Sep 16, 2025 | 3.50 | 3.55 | 3.50 | 3.50 | 3.50 | -0.28% | 4,157 |
| Sep 15, 2025 | 3.54 | 3.56 | 3.50 | 3.51 | 3.51 | 0.29% | 10,625 |
| Sep 12, 2025 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.51% | 2,969 |
| Sep 11, 2025 | 3.54 | 3.67 | 3.54 | 3.59 | 3.59 | 2.57% | 5,543 |
| Sep 10, 2025 | 3.54 | 3.68 | 3.50 | 3.50 | 3.50 | - | 7,200 |
| Sep 9, 2025 | 3.45 | 3.51 | 3.45 | 3.50 | 3.50 | 2.64% | 3,470 |
| Sep 8, 2025 | 3.45 | 3.45 | 3.41 | 3.41 | 3.41 | -1.16% | 151 |
| Sep 5, 2025 | 3.50 | 3.50 | 3.40 | 3.45 | 3.45 | - | 1,983 |
| Sep 4, 2025 | 3.40 | 3.45 | 3.40 | 3.45 | 3.45 | 1.77% | 145 |
| Sep 3, 2025 | 3.48 | 3.48 | 3.39 | 3.39 | 3.39 | -3.14% | 4,312 |
| Sep 2, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | - | 283 |
| Sep 1, 2025 | 3.52 | 3.52 | 3.49 | 3.50 | 3.50 | - | 131 |
| Aug 29, 2025 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | -1.41% | 4,492 |
| Aug 28, 2025 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | - | 8,048 |
| Aug 27, 2025 | 3.51 | 3.55 | 3.50 | 3.55 | 3.55 | 0.28% | 46,640 |
| Aug 26, 2025 | 3.51 | 3.59 | 3.50 | 3.54 | 3.54 | 0.28% | 11,378 |
| Aug 25, 2025 | 3.51 | 3.53 | 3.51 | 3.53 | 3.53 | 0.86% | 2,287 |
| Aug 22, 2025 | 3.51 | 3.62 | 3.50 | 3.50 | 3.50 | 0.86% | 7,205 |
| Aug 21, 2025 | 3.51 | 3.51 | 3.47 | 3.47 | 3.47 | -2.25% | 9,764 |
| Aug 20, 2025 | 3.49 | 3.55 | 3.49 | 3.55 | 3.55 | 1.43% | 2,660 |
| Aug 19, 2025 | 3.50 | 3.53 | 3.50 | 3.50 | 3.50 | -1.13% | 4,437 |
| Aug 18, 2025 | 3.56 | 3.64 | 3.47 | 3.54 | 3.54 | 2.02% | 8,042 |
| Aug 15, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.86% | 14 |
| Aug 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 3,172 |
| Aug 13, 2025 | 3.53 | 3.53 | 3.50 | 3.50 | 3.50 | - | 152 |
| Aug 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,000 |
| Aug 11, 2025 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | -0.28% | 3,947 |
| Aug 8, 2025 | 3.53 | 3.53 | 3.50 | 3.51 | 3.51 | -1.40% | 12,836 |
| Aug 7, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.28% | 2,498 |
| Aug 6, 2025 | 3.64 | 3.64 | 3.53 | 3.55 | 3.55 | -2.47% | 3,585 |
| Aug 5, 2025 | 3.64 | 3.68 | 3.64 | 3.64 | 3.64 | -0.55% | 2,047 |
| Aug 4, 2025 | 3.70 | 3.80 | 3.64 | 3.66 | 3.66 | -1.88% | 12,336 |
| Jul 31, 2025 | 3.74 | 3.75 | 3.73 | 3.73 | 3.73 | -0.27% | 1,362 |
| Jul 30, 2025 | 3.77 | 3.77 | 3.74 | 3.74 | 3.74 | -0.80% | 1,991 |
| Jul 29, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.05% | 2,620 |
| Jul 28, 2025 | 3.77 | 3.81 | 3.77 | 3.81 | 3.81 | 1.06% | 34 |
| Jul 25, 2025 | 3.84 | 3.84 | 3.77 | 3.77 | 3.77 | -1.82% | 1,090 |
| Jul 24, 2025 | 3.77 | 3.84 | 3.74 | 3.84 | 3.84 | 2.95% | 4,108 |
| Jul 23, 2025 | 3.64 | 3.78 | 3.64 | 3.73 | 3.73 | 3.04% | 13,929 |
| Jul 22, 2025 | 3.53 | 3.70 | 3.53 | 3.62 | 3.62 | 2.55% | 3,488 |
| Jul 21, 2025 | 3.57 | 3.63 | 3.53 | 3.53 | 3.53 | - | 2,817 |
| Jul 18, 2025 | 3.57 | 3.57 | 3.53 | 3.53 | 3.53 | -1.12% | 1,348 |