MCH Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 4.540 | 4.560 | 4.520 | 4.540 | 4.540 | 1,166 |
| 2026-05-05 | 4.460 | 4.560 | 4.460 | 4.560 | 4.560 | 756 |
| 2026-05-04 | 4.410 | 4.590 | 4.370 | 4.480 | 4.480 | 7,392 |
| 2026-04-30 | 4.360 | 4.400 | 4.360 | 4.400 | 4.400 | 261 |
| 2026-04-29 | 4.210 | 4.400 | 4.150 | 4.400 | 4.400 | 12,815 |
| 2026-04-28 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1 |
| 2026-04-27 | 4.300 | 4.300 | 4.100 | 4.260 | 4.260 | 5,261 |
| 2026-04-24 | 4.260 | 4.300 | 4.260 | 4.300 | 4.300 | 2,642 |
| 2026-04-23 | 4.240 | 4.300 | 4.240 | 4.300 | 4.300 | 2,617 |
| 2026-04-22 | 4.180 | 4.240 | 3.900 | 4.240 | 4.240 | 3,089 |
| 2026-04-21 | 4.220 | 4.220 | 4.150 | 4.220 | 4.220 | 6,976 |
| 2026-04-20 | 4.300 | 4.300 | 4.260 | 4.260 | 4.260 | 3,242 |
| 2026-04-17 | 4.080 | 4.400 | 4.080 | 4.300 | 4.300 | 39,610 |
| 2026-04-16 | 4.080 | 4.100 | 4.080 | 4.100 | 4.100 | 15,257 |
| 2026-04-15 | 3.950 | 4.100 | 3.940 | 4.100 | 4.100 | 13,438 |
| 2026-04-14 | 4.060 | 4.060 | 3.980 | 3.980 | 3.980 | 399 |
| 2026-04-13 | 3.760 | 4.020 | 3.760 | 3.980 | 3.980 | 727 |
| 2026-04-10 | 3.780 | 3.800 | 3.720 | 3.720 | 3.720 | 4,328 |
| 2026-04-09 | 3.610 | 3.760 | 3.610 | 3.740 | 3.740 | 5,680 |
| 2026-04-08 | 3.560 | 3.600 | 3.550 | 3.570 | 3.570 | 976 |
| 2026-04-07 | 3.560 | 3.600 | 3.520 | 3.520 | 3.520 | 4,900 |
| 2026-04-02 | 3.650 | 3.650 | 3.560 | 3.560 | 3.560 | 443 |
| 2026-04-01 | 3.600 | 3.700 | 3.600 | 3.610 | 3.610 | 2,892 |
| 2026-03-31 | 3.670 | 3.700 | 3.600 | 3.700 | 3.700 | 1,501 |
| 2026-03-30 | 3.660 | 3.780 | 3.600 | 3.740 | 3.740 | 2,185 |
| 2026-03-27 | 3.760 | 3.760 | 3.660 | 3.700 | 3.700 | 2,549 |
| 2026-03-26 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 2,004 |
| 2026-03-25 | 4.000 | 4.000 | 3.830 | 3.830 | 3.830 | 3,764 |
| 2026-03-24 | 3.630 | 4.000 | 3.630 | 3.980 | 3.980 | 30,347 |
| 2026-03-23 | 3.590 | 3.800 | 3.490 | 3.530 | 3.530 | 7,420 |
| 2026-03-20 | 3.800 | 3.800 | 3.650 | 3.660 | 3.660 | 8,237 |
| 2026-03-19 | 3.870 | 3.870 | 3.760 | 3.760 | 3.760 | 11,921 |
| 2026-03-18 | 3.960 | 3.960 | 3.950 | 3.950 | 3.950 | 594 |
| 2026-03-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 682 |
| 2026-03-16 | 4.120 | 4.120 | 4.080 | 4.090 | 4.090 | 54 |
| 2026-03-13 | 4.060 | 4.080 | 4.060 | 4.080 | 4.080 | 12 |
| 2026-03-12 | 3.980 | 4.060 | 3.980 | 4.060 | 4.060 | 99 |
| 2026-03-11 | 4.030 | 4.030 | 3.850 | 3.980 | 3.980 | 1,023 |
| 2026-03-10 | 4.000 | 4.070 | 3.900 | 4.070 | 4.070 | 3,867 |
| 2026-03-09 | 4.160 | 4.160 | 4.000 | 4.000 | 4.000 | 12,620 |
| 2026-03-06 | 4.140 | 4.190 | 4.140 | 4.190 | 4.190 | 191 |
| 2026-03-05 | 4.140 | 4.140 | 4.100 | 4.100 | 4.100 | 265 |
| 2026-03-04 | 4.100 | 4.140 | 4.100 | 4.100 | 4.100 | 7,140 |
| 2026-03-03 | 4.250 | 4.250 | 4.020 | 4.140 | 4.140 | 5,680 |
| 2026-03-02 | 4.360 | 4.410 | 4.290 | 4.290 | 4.290 | 15,825 |
| 2026-02-27 | 4.400 | 4.410 | 4.360 | 4.410 | 4.410 | 6,169 |
| 2026-02-26 | 4.400 | 4.400 | 4.360 | 4.360 | 4.360 | 138 |
| 2026-02-25 | 4.450 | 4.450 | 4.420 | 4.420 | 4.420 | 427 |
| 2026-02-24 | 4.360 | 4.400 | 4.360 | 4.360 | 4.360 | 3,166 |
| 2026-02-23 | 4.400 | 4.400 | 4.350 | 4.360 | 4.360 | 796 |
| 2026-02-20 | 4.400 | 4.420 | 4.380 | 4.420 | 4.420 | 829 |
| 2026-02-19 | 4.590 | 4.590 | 4.450 | 4.450 | 4.450 | 8,679 |
| 2026-02-18 | 4.560 | 4.560 | 4.520 | 4.520 | 4.520 | 253 |
| 2026-02-17 | 4.600 | 4.600 | 4.510 | 4.510 | 4.510 | 1,452 |
| 2026-02-16 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 2,508 |
| 2026-02-13 | 4.560 | 4.560 | 4.500 | 4.510 | 4.510 | 3,772 |
| 2026-02-12 | 4.380 | 4.610 | 4.380 | 4.610 | 4.610 | 8,727 |
| 2026-02-11 | 4.430 | 4.450 | 4.380 | 4.400 | 4.400 | 4,268 |
| 2026-02-10 | 4.470 | 4.480 | 4.470 | 4.480 | 4.480 | 125 |
| 2026-02-09 | 4.480 | 4.500 | 4.410 | 4.430 | 4.430 | 1,177 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.