MCH Group AG (SWX:MCHN)
Switzerland
· Delayed Price · Currency is CHF 4.150
-0.100 (-2.35%)
Apr 29, 2026, 11:17 AM CET
MCH Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.23% | 1 |
| Apr 27, 2026 | 4.30 | 4.30 | 4.10 | 4.26 | 4.26 | -0.93% | 5,261 |
| Apr 24, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | - | 2,642 |
| Apr 23, 2026 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 1.42% | 2,617 |
| Apr 22, 2026 | 4.18 | 4.24 | 3.90 | 4.24 | 4.24 | 0.47% | 3,089 |
| Apr 21, 2026 | 4.22 | 4.22 | 4.15 | 4.22 | 4.22 | -0.94% | 6,976 |
| Apr 20, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -0.93% | 3,242 |
| Apr 17, 2026 | 4.08 | 4.40 | 4.08 | 4.30 | 4.30 | 4.88% | 39,610 |
| Apr 16, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | - | 15,257 |
| Apr 15, 2026 | 3.95 | 4.10 | 3.94 | 4.10 | 4.10 | 3.02% | 13,438 |
| Apr 14, 2026 | 4.06 | 4.06 | 3.98 | 3.98 | 3.98 | - | 399 |
| Apr 13, 2026 | 3.76 | 4.02 | 3.76 | 3.98 | 3.98 | 6.99% | 727 |
| Apr 10, 2026 | 3.78 | 3.80 | 3.72 | 3.72 | 3.72 | -0.53% | 4,328 |
| Apr 9, 2026 | 3.61 | 3.76 | 3.61 | 3.74 | 3.74 | 4.76% | 5,680 |
| Apr 8, 2026 | 3.56 | 3.60 | 3.55 | 3.57 | 3.57 | 1.42% | 976 |
| Apr 7, 2026 | 3.56 | 3.60 | 3.52 | 3.52 | 3.52 | -1.12% | 4,900 |
| Apr 2, 2026 | 3.65 | 3.65 | 3.56 | 3.56 | 3.56 | -1.39% | 443 |
| Apr 1, 2026 | 3.60 | 3.70 | 3.60 | 3.61 | 3.61 | -2.43% | 2,892 |
| Mar 31, 2026 | 3.67 | 3.70 | 3.60 | 3.70 | 3.70 | -1.07% | 1,501 |
| Mar 30, 2026 | 3.66 | 3.78 | 3.60 | 3.74 | 3.74 | 1.08% | 2,185 |
| Mar 27, 2026 | 3.76 | 3.76 | 3.66 | 3.70 | 3.70 | -1.60% | 2,549 |
| Mar 26, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -1.83% | 2,004 |
| Mar 25, 2026 | 4.00 | 4.00 | 3.83 | 3.83 | 3.83 | -3.77% | 3,764 |
| Mar 24, 2026 | 3.63 | 4.00 | 3.63 | 3.98 | 3.98 | 12.75% | 30,347 |
| Mar 23, 2026 | 3.59 | 3.80 | 3.49 | 3.53 | 3.53 | -3.55% | 7,420 |
| Mar 20, 2026 | 3.80 | 3.80 | 3.65 | 3.66 | 3.66 | -2.66% | 8,237 |
| Mar 19, 2026 | 3.87 | 3.87 | 3.76 | 3.76 | 3.76 | -4.81% | 11,921 |
| Mar 18, 2026 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | -1.25% | 594 |
| Mar 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.20% | 682 |
| Mar 16, 2026 | 4.12 | 4.12 | 4.08 | 4.09 | 4.09 | 0.25% | 54 |
| Mar 13, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 0.49% | 12 |
| Mar 12, 2026 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | 2.01% | 99 |
| Mar 11, 2026 | 4.03 | 4.03 | 3.85 | 3.98 | 3.98 | -2.21% | 1,023 |
| Mar 10, 2026 | 4.00 | 4.07 | 3.90 | 4.07 | 4.07 | 1.75% | 3,867 |
| Mar 9, 2026 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | -4.53% | 12,620 |
| Mar 6, 2026 | 4.14 | 4.19 | 4.14 | 4.19 | 4.19 | 2.20% | 191 |
| Mar 5, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | - | 265 |
| Mar 4, 2026 | 4.10 | 4.14 | 4.10 | 4.10 | 4.10 | -0.97% | 7,140 |
| Mar 3, 2026 | 4.25 | 4.25 | 4.02 | 4.14 | 4.14 | -3.50% | 5,680 |
| Mar 2, 2026 | 4.36 | 4.41 | 4.29 | 4.29 | 4.29 | -2.72% | 15,825 |
| Feb 27, 2026 | 4.40 | 4.41 | 4.36 | 4.41 | 4.41 | 1.15% | 6,169 |
| Feb 26, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | -1.36% | 138 |
| Feb 25, 2026 | 4.45 | 4.45 | 4.42 | 4.42 | 4.42 | 1.38% | 427 |
| Feb 24, 2026 | 4.36 | 4.40 | 4.36 | 4.36 | 4.36 | - | 3,166 |
| Feb 23, 2026 | 4.40 | 4.40 | 4.35 | 4.36 | 4.36 | -1.36% | 796 |
| Feb 20, 2026 | 4.40 | 4.42 | 4.38 | 4.42 | 4.42 | -0.67% | 829 |
| Feb 19, 2026 | 4.59 | 4.59 | 4.45 | 4.45 | 4.45 | -1.55% | 8,679 |
| Feb 18, 2026 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | 0.22% | 253 |
| Feb 17, 2026 | 4.60 | 4.60 | 4.51 | 4.51 | 4.51 | -1.53% | 1,452 |
| Feb 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.55% | 2,508 |
| Feb 13, 2026 | 4.56 | 4.56 | 4.50 | 4.51 | 4.51 | -2.17% | 3,772 |
| Feb 12, 2026 | 4.38 | 4.61 | 4.38 | 4.61 | 4.61 | 4.77% | 8,727 |
| Feb 11, 2026 | 4.43 | 4.45 | 4.38 | 4.40 | 4.40 | -1.79% | 4,268 |
| Feb 10, 2026 | 4.47 | 4.48 | 4.47 | 4.48 | 4.48 | 1.13% | 125 |
| Feb 9, 2026 | 4.48 | 4.50 | 4.41 | 4.43 | 4.43 | 1.37% | 1,177 |
| Feb 6, 2026 | 4.33 | 4.37 | 4.33 | 4.37 | 4.37 | 1.39% | 1,543 |
| Feb 5, 2026 | 4.30 | 4.31 | 4.17 | 4.31 | 4.31 | -0.23% | 4,708 |
| Feb 4, 2026 | 4.51 | 4.51 | 4.32 | 4.32 | 4.32 | -5.05% | 2,492 |
| Feb 3, 2026 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 2.25% | 164 |
| Feb 2, 2026 | 4.53 | 4.58 | 4.41 | 4.45 | 4.45 | -3.26% | 6,318 |
| Jan 30, 2026 | 4.65 | 4.70 | 4.60 | 4.60 | 4.60 | - | 2,823 |
| Jan 29, 2026 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | -2.34% | 149 |
| Jan 28, 2026 | 4.66 | 4.71 | 4.65 | 4.71 | 4.71 | - | 3,229 |
| Jan 27, 2026 | 4.66 | 4.71 | 4.66 | 4.71 | 4.71 | 2.17% | 10,008 |
| Jan 26, 2026 | 4.46 | 4.61 | 4.46 | 4.61 | 4.61 | 1.99% | 6,268 |
| Jan 23, 2026 | 4.39 | 4.80 | 4.39 | 4.52 | 4.52 | 0.44% | 50,882 |
| Jan 22, 2026 | 4.36 | 4.50 | 4.36 | 4.50 | 4.50 | 2.27% | 16,330 |
| Jan 21, 2026 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | 0.46% | 20,749 |
| Jan 20, 2026 | 4.39 | 4.44 | 4.31 | 4.38 | 4.38 | 0.69% | 11,442 |
| Jan 19, 2026 | 4.37 | 4.37 | 4.30 | 4.35 | 4.35 | -1.58% | 3,445 |
| Jan 16, 2026 | 4.35 | 4.44 | 4.30 | 4.42 | 4.42 | 0.68% | 5,536 |
| Jan 15, 2026 | 4.45 | 4.45 | 4.30 | 4.39 | 4.39 | -1.35% | 15,912 |
| Jan 14, 2026 | 4.10 | 4.45 | 4.10 | 4.45 | 4.45 | 7.23% | 62,611 |
| Jan 13, 2026 | 4.10 | 4.15 | 4.06 | 4.15 | 4.15 | 2.47% | 7,959 |
| Jan 12, 2026 | 4.04 | 4.05 | 4.02 | 4.05 | 4.05 | -1.94% | 13,003 |
| Jan 9, 2026 | 4.00 | 4.15 | 4.00 | 4.13 | 4.13 | 3.51% | 21,438 |
| Jan 8, 2026 | 3.72 | 3.99 | 3.68 | 3.99 | 3.99 | 7.55% | 31,282 |
| Jan 7, 2026 | 3.59 | 3.71 | 3.59 | 3.71 | 3.71 | 4.51% | 3,681 |
| Jan 6, 2026 | 3.55 | 3.55 | 3.50 | 3.55 | 3.55 | - | 1,433 |
| Jan 5, 2026 | 3.68 | 3.68 | 3.53 | 3.55 | 3.55 | -1.39% | 2,686 |
| Dec 30, 2025 | 3.72 | 3.72 | 3.60 | 3.60 | 3.60 | -3.23% | 3,122 |
| Dec 29, 2025 | 3.55 | 3.72 | 3.55 | 3.72 | 3.72 | 3.33% | 11,417 |
| Dec 23, 2025 | 3.43 | 3.65 | 3.43 | 3.60 | 3.60 | 6.19% | 24,062 |
| Dec 22, 2025 | 3.39 | 3.43 | 3.39 | 3.39 | 3.39 | -1.17% | 1,195 |
| Dec 19, 2025 | 3.35 | 3.43 | 3.35 | 3.43 | 3.43 | 2.39% | 2,781 |
| Dec 18, 2025 | 3.40 | 3.40 | 3.31 | 3.35 | 3.35 | 0.60% | 7,407 |
| Dec 17, 2025 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | -0.89% | 342 |
| Dec 16, 2025 | 3.28 | 3.45 | 3.28 | 3.36 | 3.36 | 2.44% | 16,266 |
| Dec 15, 2025 | 3.27 | 3.31 | 3.27 | 3.28 | 3.28 | -3.81% | 36,905 |
| Dec 12, 2025 | 3.28 | 3.41 | 3.28 | 3.41 | 3.41 | 1.49% | 4,686 |
| Dec 11, 2025 | 3.18 | 3.36 | 3.18 | 3.36 | 3.36 | 6.67% | 7,709 |
| Dec 10, 2025 | 3.03 | 3.18 | 3.01 | 3.15 | 3.15 | 5.00% | 16,088 |
| Dec 9, 2025 | 2.99 | 3.02 | 2.97 | 3.00 | 3.00 | -0.99% | 542 |
| Dec 8, 2025 | 3.10 | 3.10 | 3.00 | 3.03 | 3.03 | -2.26% | 20,940 |
| Dec 5, 2025 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -1.59% | 9,926 |
| 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 |