Stock Charts

Market Type

MCBG - MCB Group Limited

Prices between 13/11/2025 and 10/11/2026
Trading Date Price Volume
2026-11-10 473.00 39,317
2026-11-06 473.00 83,437
2026-11-05 473.00 9,767
2026-11-04 473.00 14,764
2026-11-03 475.00 19,294
2026-10-30 475.00 19,294
2026-10-29 468.50 44,511
2026-10-28 468.50 16,639
2026-10-27 468.50 40,567
2026-10-26 468.25 25,266
2026-10-23 468.25 13,824
2026-10-22 468.25 12,511
2026-10-21 468.25 10,514
2026-10-20 468.25 22,881
2026-10-19 468.25 67,261
2026-10-16 467.75 19,327
2026-10-15 468.00 13,222
2026-10-14 468.50 24,287
2026-10-13 468.75 33,653
2026-10-12 468.75 33,653
2026-10-09 468.75 52,388
2026-10-08 468.75 29,865
2026-10-07 465.25 27,305
2026-10-06 461.50 38,712
2026-10-05 460.00 178,100
2026-10-02 460.00 83,175
2026-10-01 460.00 35,349
2026-09-29 470.50 21,687
2026-09-28 475.00 49,197
2026-09-25 471.00 12,908
2026-09-24 470.00 92,463
2026-09-23 468.00 170,734
2026-09-22 468.00 11,885
2026-09-21 467.00 47,571
2026-09-18 467.00 74,774
2026-09-17 465.75 32,055
2026-09-16 465.25 21,217
2026-09-14 465.25 27,743
2026-09-11 465.50 2,882
2026-09-10 465.50 64,860
2026-09-09 461.50 292,030
2026-09-08 461.00 10,034
2026-09-07 460.75 54,659
2026-09-04 460.75 31,388
2026-09-03 460.00 84,978
2026-09-02 460.00 168,321
2026-09-01 455.25 23,265
2026-08-31 455.25 22,610
2026-08-28 455.00 10,742
2026-08-27 450.00 32,755
2026-08-26 447.50 16,305
2026-08-25 445.00 65,414
2026-08-24 442.50 17,011
2026-08-21 442.00 21,387
2026-08-20 441.50 20,199
2026-08-19 441.50 36,690
2026-08-18 441.00 36,266
2026-08-17 441.50 43,553
2026-08-14 441.50 26,580
2026-08-13 441.00 29,973
2026-08-12 441.50 47,503
2026-08-11 440.00 116,196
2026-08-10 440.00 10,912
2026-08-07 439.50 35,096
2026-08-06 439.25 3,512
2026-08-05 439.00 24,251
2026-08-04 439.00 24,251
2026-08-03 440.75 6,854
2026-07-31 440.75 100,772
2026-07-30 442.00 15,347
2026-07-29 442.00 31,323
2026-07-28 438.00 71,470
2026-07-27 437.00 11,568
2026-07-24 436.00 22,271
2026-07-23 435.00 89,379
2026-07-22 432.75 28,711
2026-07-21 432.50 35,318
2026-07-20 432.50 109,401
2026-07-17 432.50 5,623
2026-07-16 432.50 10,838
2026-07-15 431.00 6,713
2026-07-14 435.00 74,175
2026-07-13 436.50 19,143
2026-07-10 435.50 222,027
2026-07-09 430.25 37,115
2026-07-08 428.25 20,458
2026-07-07 428.00 25,882
2026-07-06 429.00 17,318
2026-07-03 430.00 182,137
2026-07-02 430.00 144,774
2026-07-01 430.25 85,609
2026-06-30 430.00 103,223
2026-06-29 429.00 34,904
2026-06-26 431.00 37,215
2026-06-25 431.00 126,972
2026-06-24 426.25 24,279
2026-06-23 422.50 63,897
2026-06-22 420.75 43,005
2026-06-19 411.50 148,544
2026-06-18 408.75 5,267
2026-06-17 406.00 54,634
2026-06-16 405.00 17,539
2026-06-15 406.00 412,467
2026-06-12 406.50 40,165
2026-06-11 405.25 57,434
2026-06-10 408.00 35,883
2026-06-09 409.00 33,285
2026-06-08 409.00 4,251
2026-06-05 420.00 77,270
2026-06-04 420.00 111,913
2026-06-03 421.00 55,493
2026-06-02 420.00 39,239
2026-06-01 418.00 2,154,923
2026-05-29 416.75 13,255
2026-05-28 416.00 46,865
2026-05-27 413.50 80,698
2026-05-26 410.00 48,147
2026-05-25 405.00 306,480
2026-05-22 410.00 33,440
2026-05-21 420.00 21,264
2026-05-20 426.50 24,553
2026-05-19 428.25 5,796
2026-05-18 429.00 6,796
2026-05-15 429.00 69,444
2026-05-14 435.00 20,834
2026-05-13 435.00 951
2026-05-12 432.00 46,043
2026-05-11 430.00 6,911
2026-05-08 428.00 10,590
2026-05-07 427.75 12,299
2026-05-06 428.00 29,956
2026-05-05 428.00 13,704
2026-05-04 428.00 10,910
2026-04-30 428.00 1,059
2026-04-29 428.00 80,002
2026-04-28 428.00 52,703
2026-04-27 428.00 10,257
2026-04-24 428.00 23,557
2026-04-23 430.00 65,248
2026-04-22 427.25 41,646
2026-04-21 423.75 38,356
2026-04-20 418.00 34,681
2026-04-17 417.75 46,011
2026-04-16 417.50 58,547
2026-04-15 417.00 21,663
2026-04-14 417.00 20,567
2026-04-13 417.75 60,275
2026-04-10 407.00 72,700
2026-04-09 412.00 113,889
2026-04-08 407.75 47,970
2026-04-07 404.00 52,494
2026-04-06 403.00 67,377
2026-04-03 409.00 16,426
2026-04-02 407.00 48,169
2026-04-01 407.00 72,700
2026-03-31 401.00 97,186
2026-03-30 401.00 83,894
2026-03-27 400.00 175,383
2026-03-26 406.00 83,785
2026-03-25 410.00 30,756
2026-03-24 410.00 77,352
2026-03-23 404.00 23,439
2026-03-20 402.00 65,433
2026-03-20 402.00 65,433
2026-03-18 401.75 34,030
2026-03-17 401.25 48,018
2026-03-16 405.00 23,919
2026-03-13 410.00 10,786
2026-03-11 410.00 98,250
2026-03-10 410.00 52,448
2026-03-09 410.00 47,038
2026-03-06 418.75 47,552
2026-03-05 411.00 162,916
2026-03-04 400.00 75,832
2026-03-03 418.00 83,387
2026-03-02 419.00 35,378
2026-02-27 428.00 18,900
2026-02-26 428.75 19,439
2026-02-25 430.00 338,123
2026-02-24 432.00 46,316
2026-02-23 432.75 6,679
2026-02-20 433.00 92,380
2026-02-19 434.50 8,980
2026-02-18 434.75 23,828
2026-02-16 436.25 21,484
2026-02-13 430.00 22,695
2026-02-12 429.00 25,760
2026-02-11 429.50 73,230
2026-02-10 429.75 35,960
2026-02-09 430.00 9,045
2026-02-06 430.00 116,607
2026-02-05 431.00 36,963
2026-02-04 432.00 14,509
2026-02-03 433.00 15,693
2026-02-02 433.00 22,903
2026-01-30 431.00 10,204
2026-01-29 432.00 52,595
2026-01-28 432.75 65,237
2026-01-27 432.75 76,373
2026-01-26 432.75 91,043
2026-01-23 433.00 19,633
2026-01-22 433.75 53,245
2026-01-21 434.00 64,244
2026-01-20 435.00 15,359
2026-01-19 435.00 33,486
2026-01-16 434.50 131,345
2026-01-15 435.50 39,960
2026-01-14 436.00 18,971
2026-01-13 436.00 90,287
2026-01-12 436.25 44,628
2026-01-09 436.00 96,544
2026-01-08 436.00 76,664
2026-01-07 435.75 28,541
2026-01-06 436.00 41,607
2026-01-05 435.00 372,881
2025-12-31 435.00 25,964
2025-12-30 443.50 52,278
2025-12-29 435.00 46,079
2025-12-26 430.50 13,280
2025-12-24 430.25 28,742
2025-12-23 430.25 51,416
2025-12-22 430.50 85,705
2025-12-19 430.25 490,971
2025-12-18 430.25 196,938
2025-12-17 435.00 82,977
2025-12-16 435.25 36,632
2025-12-15 435.50 23,586
2025-12-12 436.00 41,555
2025-12-11 436.75 93,620
2025-12-10 440.00 9,297
2025-12-09 440.00 36,029
2025-12-08 439.75 57,041
2025-12-05 442.00 62,219
2025-12-04 441.00 109,245
2025-12-03 443.50 52,278
2025-12-02 439.50 14,240
2025-12-01 439.50 56,370
2025-11-28 440.00 83,765
2025-11-27 439.75 53,842
2025-11-26 440.00 43,759
2025-11-25 442.75 25,829
2025-11-24 444.25 25,281
2025-11-21 445.00 93,651
2025-11-20 445.00 37,218
2025-11-19 454.00 10,712
2025-11-18 469.00 95,760
2025-11-14 469.75 24,625
2025-11-13 469.75 45,839