Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MCB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 08 2025 | 56.88 | -1.40 | -2.40% | 57.84 | 58.09 | 56.76 | 112,162 |
| Jan 07 2025 | 58.28 | -0.94 | -1.59% | 59.22 | 59.64 | 57.40 | 85,880 |
| Jan 06 2025 | 59.22 | -0.28 | -0.47% | 59.60 | 60.85 | 59.04 | 61,536 |
| Jan 03 2025 | 59.50 | 1.41 | 2.43% | 58.00 | 59.50 | 57.40 | 65,344 |
| Jan 02 2025 | 58.09 | -0.31 | -0.53% | 58.89 | 60.11 | 57.112 | 81,848 |
| Dec 31 2024 | 58.40 | 0.30 | 0.52% | 58.37 | 59.04 | 57.095 | 70,303 |
| Dec 30 2024 | 58.10 | -0.06 | -0.10% | 57.85 | 58.7212 | 56.97 | 88,339 |
| Dec 27 2024 | 58.16 | -1.36 | -2.28% | 58.94 | 59.60 | 57.71 | 45,530 |
| Dec 26 2024 | 59.52 | 0.07 | 0.12% | 58.73 | 59.84 | 58.41 | 34,338 |
| Dec 24 2024 | 59.45 | 0.12 | 0.20% | 59.17 | 60.04 | 57.96 | 35,302 |
| Dec 23 2024 | 59.33 | 0.16 | 0.27% | 58.57 | 59.55 | 58.47 | 54,606 |
| Dec 20 2024 | 59.17 | 0.69 | 1.18% | 57.15 | 60.50 | 57.15 | 185,895 |
| Dec 19 2024 | 58.48 | -0.43 | -0.73% | 59.92 | 62.41 | 58.12 | 70,868 |
| Dec 18 2024 | 58.91 | -3.97 | -6.31% | 63.68 | 65.345 | 58.825 | 76,632 |
| Dec 17 2024 | 62.88 | -3.03 | -4.60% | 65.85 | 66.32 | 62.73 | 68,377 |
| Dec 16 2024 | 65.91 | 0.91 | 1.40% | 65.33 | 66.34 | 64.02 | 44,153 |
| Dec 13 2024 | 65.00 | -0.57 | -0.87% | 65.58 | 65.5899 | 64.50 | 53,297 |
| Dec 12 2024 | 65.57 | -0.85 | -1.28% | 66.61 | 66.905 | 65.05 | 59,614 |
| Dec 11 2024 | 66.42 | 0.92 | 1.40% | 66.23 | 68.47 | 65.24 | 109,298 |
| Dec 10 2024 | 65.50 | 0.54 | 0.83% | 65.23 | 66.985 | 64.50 | 89,735 |
| Dec 09 2024 | 64.96 | -0.49 | -0.75% | 65.55 | 66.03 | 64.705 | 82,541 |
| Dec 06 2024 | 65.45 | -0.10 | -0.15% | 65.47 | 66.60 | 63.63 | 41,039 |
| Dec 05 2024 | 65.55 | -1.14 | -1.71% | 66.62 | 67.36 | 65.52 | 44,302 |
| Dec 04 2024 | 66.69 | 2.70 | 4.22% | 64.30 | 67.10 | 64.12 | 87,110 |
| Dec 03 2024 | 63.99 | -1.99 | -3.02% | 65.68 | 66.86 | 62.93 | 77,293 |
| Dec 02 2024 | 65.98 | 1.04 | 1.60% | 65.06 | 67.20 | 64.495 | 81,792 |
| Nov 29 2024 | 64.94 | -2.35 | -3.49% | 68.10 | 68.43 | 64.94 | 57,237 |
| Nov 27 2024 | 67.29 | 1.03 | 1.55% | 66.79 | 69.12 | 66.71 | 59,650 |
| Nov 26 2024 | 66.26 | -1.04 | -1.55% | 67.30 | 68.2945 | 66.16 | 59,331 |
| Nov 25 2024 | 67.30 | 0.78 | 1.17% | 67.64 | 69.56 | 67.30 | 191,361 |
| Nov 22 2024 | 66.52 | 3.37 | 5.34% | 64.09 | 67.35 | 62.79 | 165,500 |
| Nov 21 2024 | 63.15 | 0.59 | 0.94% | 63.14 | 64.12 | 62.40 | 84,819 |
| Nov 20 2024 | 62.56 | -0.69 | -1.09% | 62.56 | 63.40 | 61.845 | 99,936 |
| Nov 19 2024 | 63.25 | -0.76 | -1.19% | 63.06 | 63.975 | 62.26 | 46,968 |
| Nov 18 2024 | 64.01 | -0.50 | -0.78% | 64.10 | 66.0379 | 63.795 | 83,956 |
| Nov 15 2024 | 64.51 | -0.41 | -0.63% | 65.24 | 65.3385 | 63.15 | 58,029 |
| Nov 14 2024 | 64.92 | -0.27 | -0.41% | 65.39 | 66.15 | 64.00 | 101,408 |
| Nov 13 2024 | 65.19 | 0.49 | 0.76% | 65.87 | 66.59 | 64.015 | 104,295 |
| Nov 12 2024 | 64.70 | 0.44 | 0.68% | 63.15 | 65.43 | 62.96 | 113,386 |
| Nov 11 2024 | 64.26 | 2.37 | 3.83% | 63.20 | 65.55 | 63.065 | 82,353 |
| Nov 08 2024 | 61.89 | 0.58 | 0.95% | 62.00 | 62.86 | 61.57 | 70,861 |
| Nov 07 2024 | 61.31 | -1.53 | -2.43% | 62.52 | 62.75 | 59.666 | 117,349 |
| Nov 06 2024 | 62.84 | 8.47 | 15.58% | 60.01 | 63.91 | 58.91 | 308,724 |
| Nov 05 2024 | 54.37 | 1.22 | 2.30% | 53.31 | 54.7313 | 53.115 | 48,546 |
| Nov 04 2024 | 53.15 | -0.08 | -0.15% | 52.64 | 53.82 | 52.26 | 53,377 |
| Nov 01 2024 | 53.23 | -0.27 | -0.50% | 54.28 | 55.27 | 52.73 | 53,991 |
| Oct 31 2024 | 53.50 | -1.98 | -3.57% | 55.85 | 55.85 | 53.42 | 42,166 |
| Oct 30 2024 | 55.48 | 1.43 | 2.65% | 54.20 | 57.07 | 54.20 | 70,179 |
| Oct 29 2024 | 54.05 | -2.16 | -3.84% | 55.70 | 56.1894 | 54.04 | 63,186 |
| Oct 28 2024 | 56.21 | 3.43 | 6.50% | 53.71 | 56.34 | 53.68 | 50,638 |
| Oct 25 2024 | 52.78 | -1.34 | -2.48% | 54.93 | 55.17 | 52.55 | 37,876 |
| Oct 24 2024 | 54.12 | -0.85 | -1.55% | 54.94 | 55.0328 | 53.52 | 89,842 |
| Oct 23 2024 | 54.97 | -0.64 | -1.15% | 55.13 | 55.67 | 54.31 | 30,615 |
| Oct 22 2024 | 55.61 | -0.32 | -0.57% | 55.99 | 56.17 | 55.01 | 56,859 |
| Oct 21 2024 | 55.93 | -2.38 | -4.08% | 57.92 | 57.92 | 55.4881 | 107,432 |
| Oct 18 2024 | 58.31 | -4.22 | -6.75% | 63.00 | 64.10 | 58.31 | 227,233 |
| Oct 17 2024 | 62.53 | 2.11 | 3.49% | 60.42 | 62.99 | 59.5975 | 132,238 |
| Oct 16 2024 | 60.42 | 1.43 | 2.42% | 59.55 | 61.00 | 58.64 | 160,377 |
| Oct 15 2024 | 58.99 | 1.70 | 2.97% | 57.77 | 60.30 | 57.67 | 211,795 |
| Oct 14 2024 | 57.29 | 1.26 | 2.25% | 56.01 | 57.665 | 55.51 | 27,753 |
