Stock Charts

Market Type

MCBG - MCB Group Limited

Prices between 12/02/2024 and 05/02/2025
Trading Date Price Volume
2025-02-05 469.00 55,527
2025-02-04 468.00 79,004
2025-02-03 470.50 44,816
2025-01-30 472.00 20,038
2025-01-30 471.00 37,180
2025-01-28 472.50 32,432
2025-01-27 472.00 20,427
2025-01-24 472.00 45,704
2025-01-23 468.00 5,610
2025-01-22 465.00 21,216
2025-01-21 464.50 69,159
2025-01-20 464.00 145,415
2025-01-17 465.25 6,712
2025-01-16 467.00 55,426
2025-01-15 467.00 55,426
2025-01-14 460.75 7,922
2025-01-13 463.00 6,751
2025-01-10 468.00 3,881
2025-01-09 464.00 12,252
2025-01-08 462.00 17,558
2025-01-07 462.00 23,178
2025-01-06 453.00 34,212
2025-01-03 447.00 1,731
2024-12-31 446.00 27,157
2024-12-30 446.00 19,300
2024-12-27 445.25 15,726
2024-12-26 445.25 3,272
2024-12-24 443.25 6,925
2024-12-23 442.50 77,877
2024-12-20 442.75 10,722
2024-12-19 443.25 6,876
2024-12-18 443.00 1,803
2024-12-17 440.50 29,630
2024-12-16 440.25 109,829
2024-12-13 443.00 39,069
2024-12-12 443.50 24,320
2024-12-11 443.75 39,788
2024-12-10 445.00 18,084
2024-12-09 450.00 18,586
2024-12-06 450.00 33,910
2024-12-05 450.00 64,940
2024-12-04 450.00 44,373
2024-12-03 443.00 19,717
2024-12-02 440.50 15,341
2024-11-29 440.00 161,732
2024-11-28 438.00 6,600
2024-11-27 437.00 51,578
2024-11-26 436.00 13,199
2024-11-25 442.00 56,147
2024-11-22 442.75 24,817
2024-11-21 443.00 18,679
2024-11-20 441.75 11,645
2024-11-18 455.00 61,450
2024-11-15 455.00 2,739
2024-11-14 465.00 4,602
2024-11-13 450.25 3,998
2024-11-12 450.00 143,747
2024-11-11 450.00 43,841
2024-11-08 450.00 20,786
2024-11-07 446.00 51,608
2024-11-06 445.50 19,920
2024-11-05 445.00 165,485
2024-11-04 445.25 69,120
2024-11-01 445.00 199,709
2024-10-30 449.50 16,210
2024-10-29 450.00 98,823
2024-10-28 453.75 11,865
2024-10-25 458.00 2,023
2024-10-24 457.00 34,924
2024-10-23 459.00 140,964
2024-10-22 457.00 34,924
2024-10-21 455.00 55,765
2024-10-18 455.00 62,398
2024-10-17 450.00 26,873
2024-10-16 447.50 14,447
2024-10-15 445.00 16,202
2024-10-14 443.75 7,709
2024-10-11 444.00 24,850
2024-10-10 442.00 33,658
2024-10-09 438.25 35,125
2024-10-08 436.25 29,127
2024-10-07 436.25 31,245
2024-10-04 436.50 7,342
2024-10-03 438.00 218,516
2024-10-02 440.00 205,922
2024-09-30 440.00 14,807
2024-09-27 450.00 12,559
2024-09-26 450.00 19,678
2024-09-25 445.75 5,154
2024-09-25 445.75 5,154
2024-09-24 432.75 31,793
2024-09-23 430.25 122,597
2024-09-20 435.00 18,309
2024-09-19 436.00 16,075
2024-09-18 438.50 61,099
2024-09-17 440.00 40,058
2024-09-16 442.00 16,727
2024-09-13 441.00 48,672
2024-09-12 440.00 4,051
2024-09-11 437.25 10,103
2024-09-10 437.00 19,001
2024-09-09 436.00 38,088
2024-09-06 435.00 116,919
2024-09-05 425.00 51,317
2024-09-04 449.00 90,040
2024-09-03 433.00 17,654
2024-09-02 430.00 107,121
2024-08-30 421.00 23,079
2024-08-29 413.50 12,365
2024-08-28 410.00 14,132
2024-08-27 406.00 58,442
2024-08-26 405.75 33,668
2024-08-23 404.25 93,630
2024-08-22 402.50 13,225
2024-08-21 400.00 31,356
2024-08-20 396.00 19,025
2024-08-19 392.00 33,201
2024-08-16 390.50 12,009
2024-08-14 390.00 51,328
2024-08-13 388.00 25,108
2024-08-12 387.50 29,018
2024-08-09 387.25 99,498
2024-08-08 387.25 14,165
2024-08-07 387.50 24,469
2024-08-06 387.00 63,296
2024-08-05 386.75 48,578
2024-08-02 386.50 10,154
2024-08-01 386.00 30,320
2024-07-31 385.00 25,926
2024-07-30 384.50 72,314
2024-07-29 384.00 10,508
2024-07-26 384.00 30,311
2024-07-25 382.50 43,049
2024-07-24 382.50 48,783
2024-07-23 382.50 45,242
2024-07-22 382.50 45,079
2024-07-19 382.25 10,917
2024-07-18 382.00 24,127
2024-07-17 381.50 59,385
2024-07-16 380.75 6,287
2024-07-15 380.00 69,364
2024-07-12 381.25 67,462
2024-07-11 381.25 59,656
2024-07-10 380.25 48,448
2024-07-09 380.00 10,751
2024-07-08 378.00 5,388
2024-07-05 378.00 21,742
2024-07-04 380.00 8,072
2024-07-03 380.25 41,996
2024-07-02 380.00 21,459
2024-07-01 380.00 14,228
2024-06-28 380.00 7,161
2024-06-27 382.00 18,699
2024-06-26 384.00 26,512
2024-06-25 384.00 26,512
2024-06-24 382.75 29,415
2024-06-21 378.00 135,887
2024-06-19 378.00 7,460
2024-06-18 378.50 24,617
2024-06-17 379.00 5,560
2024-06-14 378.50 38,366
2024-06-13 380.00 77,712
2024-06-12 383.75 66,359
2024-06-11 384.00 16,140
2024-06-10 383.00 29,660
2024-06-07 381.50 14,240
2024-06-06 391.00 6,920
2024-06-05 389.50 14,395
2024-06-03 388.75 58,235
2024-05-31 388.50 44,549
2024-05-30 389.00 97,003
2024-05-29 388.75 62,441
2024-05-28 390.00 31,012
2024-05-27 390.00 117,041
2024-05-24 390.00 117,528
2024-05-23 393.75 13,948
2024-05-22 390.25 15,647
2024-05-21 390.00 18,664
2024-05-20 394.00 65,573
2024-05-17 397.75 1,721
2024-05-16 398.00 6,152
2024-05-15 399.50 60,560
2024-05-14 390.00 3,531
2024-05-13 385.00 4,020
2024-05-10 383.00 1,001
2024-05-09 382.00 6,357
2024-05-08 382.00 11,810
2024-05-07 378.25 69,138
2024-05-06 376.50 16,746
2024-05-03 376.50 12,958
2024-05-02 376.50 26,180
2024-04-30 376.50 58,207
2024-04-29 375.25 14,040
2024-04-26 377.75 19,916
2024-04-25 378.00 40,900
2024-04-24 377.00 51,988
2024-04-23 378.00 17,186
2024-04-18 375.75 1,674
2024-04-17 375.75 2,608
2024-04-16 375.50 93,945
2024-04-15 372.75 12,506
2024-04-12 372.00 15,306
2024-04-10 372.00 13,891
2024-04-08 371.00 53,068
2024-04-05 370.50 56,247
2024-04-04 370.00 124,250
2024-04-03 374.00 38,435
2024-04-02 377.75 11,104
2024-04-01 378.75 23,535
2024-03-29 375.00 104,570
2024-03-28 370.50 32,728
2024-03-27 366.50 31,161
2024-03-26 365.25 127,839
2024-03-25 361.00 42,585
2024-03-22 359.00 86,848
2024-03-21 356.00 8,419
2024-03-20 355.00 40,192
2024-03-19 348.00 28,708
2024-03-18 343.75 30,301
2024-03-15 342.50 48,990
2024-03-14 341.00 26,937
2024-03-13 340.00 71,295
2024-03-07 338.00 183,222
2024-03-06 337.00 34,814
2024-03-05 337.00 39,607
2024-03-04 338.75 4,770
2024-03-01 339.75 105,637
2024-02-29 338.00 36,782
2024-02-28 333.00 75,001
2024-02-27 331.00 28,639
2024-02-26 330.00 70,191
2024-02-23 330.00 26,214
2024-02-21 330.00 79,754
2024-02-20 330.50 44,820
2024-02-19 330.50 97,479
2024-02-16 330.50 94,870
2024-02-15 333.25 156,458
2024-02-14 332.25 15,236
2024-02-13 330.50 97,158
2024-02-12 330.00 131,942