Machhapuchhre Bank LimitedPrice History

MBL

Commercial Banks Listed Website ↗

Rs250 -1.9 ▼ 0.75%

As of Fri, Oct 02 · 02:59 PM

EPS

18.30

P/E Ratio

13.66

Book Value

168.05

PBV

1.49

1Y Yield

14.05%

Face Value

100

Fundamentals as of Q3 · 082-083

Overview Price History Dividend History

Price Chart

MBL price summary

Over the last year, Machhapuchhre Bank Limited (MBL) traded between Rs 205 (Oct 26, 2025) and Rs 284 (Mar 25, 2026). It last closed at Rs 250 on Oct 02, 2026, up 14.05% over the period. Average daily volume: 90,775 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	250	252	248.4	250	-1.9	▼ 0.75%	56,834
Oct 01, 2026	249	251.9	248.1	251.9	+4.1	▲ 1.65%	87,576
Sep 30, 2026	251.9	251.9	247.5	247.8	-2.2	▼ 0.88%	76,368
Sep 29, 2026	250	251	246.1	250	+0.1	▲ 0.04%	2,02,647
Sep 28, 2026	256	256	246	249.9	-8.6	▼ 3.33%	95,449
Sep 24, 2026	257	260	256.3	258.5	+0.5	▲ 0.19%	1,74,021
Sep 23, 2026	264	264	256.2	258	-6.3	▼ 2.38%	1,43,441
Sep 22, 2026	260.8	265.1	260	264.3	+3.5	▲ 1.34%	1,74,783
Sep 18, 2026	254.2	261.8	253.2	260.8	+3.9	▲ 1.52%	3,19,484
Sep 17, 2026	254.3	257.8	253.4	256.9	+2.8	▲ 1.10%	68,124
Sep 16, 2026	257	259.9	252.2	254.1	-3.6	▼ 1.40%	1,42,182
Sep 15, 2026	263	263	250	257.7	+7	▲ 2.79%	1,93,525
Sep 14, 2026	263.5	263.5	245.1	250.7	-0.3	▼ 0.12%	96,940
Sep 11, 2026	250	251	245.4	251	+2	▲ 0.80%	36,390
Sep 10, 2026	250	250.2	246.1	249	-0.5	▼ 0.20%	43,419
Sep 09, 2026	262.5	262.5	247	249.5	-0.5	▼ 0.20%	50,743
Sep 07, 2026	255	255	242	250	+4	▲ 1.63%	44,708
Sep 03, 2026	242.2	248.8	242.2	246	+1.2	▲ 0.49%	1,06,970
Sep 02, 2026	244	246	242.6	244.8	-0.2	▼ 0.08%	1,16,645
Sep 01, 2026	246	247.6	243.8	245	0	• 0.00%	56,031
Aug 31, 2026	250	250	241	245	-3	▼ 1.21%	62,567
Aug 27, 2026	245	249.9	244	248	0	• 0.00%	27,224
Aug 26, 2026	251	251	245.1	248	-1.9	▼ 0.76%	35,090
Aug 25, 2026	246.3	252	246.3	249.9	0	• 0.00%	25,388
Aug 24, 2026	247	251.8	246.3	249.9	-0.1	▼ 0.04%	28,944
Aug 21, 2026	252.9	252.9	248.4	250	-1	▼ 0.40%	29,083
Aug 20, 2026	248.4	251	244	251	+2.6	▲ 1.05%	1,38,300
Aug 19, 2026	249	249.8	246.1	248.4	+0.8	▲ 0.32%	50,466
Aug 18, 2026	250	250	245.1	247.6	-2.4	▼ 0.96%	69,046
Aug 17, 2026	248	251	246.1	250	+1	▲ 0.40%	1,35,367
Aug 14, 2026	254.5	254.5	249	249	-5.8	▼ 2.28%	98,080
Aug 13, 2026	254	256	251.1	254.8	+0.8	▲ 0.31%	43,542
Aug 12, 2026	254	255	252	254	+1	▲ 0.40%	33,624
Aug 11, 2026	250.5	255	250.5	253	+2.7	▲ 1.08%	52,563
Aug 10, 2026	254.7	254.7	250	250.3	-4.7	▼ 1.84%	77,384
Aug 07, 2026	253	255.8	250.5	255	+2	▲ 0.79%	87,239
Aug 06, 2026	243.5	258	243.5	253	-2.8	▼ 1.09%	57,765
Aug 05, 2026	255.1	259	253	255.8	-2	▼ 0.78%	84,844
Aug 04, 2026	261	262.9	254	257.8	-3.2	▼ 1.23%	1,00,019
Aug 03, 2026	246.5	264.4	246.5	261	+1.8	▲ 0.69%	1,73,570
Jul 31, 2026	257.9	259.9	254	259.2	+2.2	▲ 0.86%	54,081
Jul 30, 2026	246.1	261	246.1	257	-2	▼ 0.77%	95,668
Jul 29, 2026	263	265	258	259	-2	▼ 0.77%	79,615
Jul 28, 2026	273.5	273.5	256.1	261	+0.5	▲ 0.19%	1,29,578
Jul 27, 2026	259	265.5	257.9	260.5	+0.6	▲ 0.23%	2,89,999
Jul 24, 2026	250.8	260	250.8	259.9	+4.9	▲ 1.92%	90,145
Jul 23, 2026	242	259.9	242	255	+1	▲ 0.39%	70,137
Jul 22, 2026	254.3	255	250.6	254	-1.5	▼ 0.59%	71,269
Jul 21, 2026	250	259.9	250	255.5	-2.6	▼ 1.01%	83,782
Jul 20, 2026	262	262	251	258.1	+3.1	▲ 1.22%	97,419
Jul 17, 2026	249.9	255	247	255	+7	▲ 2.82%	11
Jul 16, 2026	247	250	244.8	248	+1.1	▲ 0.45%	40,714
Jul 15, 2026	244.8	247.5	244.8	246.9	+2.1	▲ 0.86%	30,575
Jul 14, 2026	246	246	240.2	244.8	+1	▲ 0.41%	47,568
Jul 13, 2026	245	245.8	243	243.8	-1.5	▼ 0.61%	76,458
Jul 10, 2026	233	248	233	245.3	+0.3	▲ 0.12%	81,586
Jul 09, 2026	242.4	246.9	242.4	245	0	• 0.00%	57,546
Jul 08, 2026	250	254	242.5	245	-3	▼ 1.21%	67,349
Jul 07, 2026	245	250	243	248	+2.4	▲ 0.98%	67,777
Jul 06, 2026	250.5	250.5	243.1	245.6	-2.1	▼ 0.85%	65,861
Jul 03, 2026	257	257	247.7	247.7	-2.1	▼ 0.84%	85,765
Jul 02, 2026	245.8	252.9	240	249.8	+6.8	▲ 2.80%	82,504
Jul 01, 2026	243.9	244	240.2	243	+3	▲ 1.25%	54,300
Jun 30, 2026	241	242	239	240	-0.5	▼ 0.21%	44,137
Jun 29, 2026	243	243	239	240.5	-2.5	▼ 1.03%	62,622
Jun 26, 2026	247.7	247.7	243	243	-0.5	▼ 0.21%	32,449
Jun 25, 2026	241	245	240.3	243.5	-1.4	▼ 0.57%	42,487
Jun 24, 2026	248.6	248.7	241.2	244.9	-0.9	▼ 0.37%	57,549
Jun 23, 2026	248	248	244.6	245.8	-1.2	▼ 0.49%	37,699
Jun 22, 2026	248	251	246	247	-0.5	▼ 0.20%	54,486
Jun 19, 2026	248	248	245	247.5	-0.5	▼ 0.20%	52,168
Jun 18, 2026	248	250	247	248	0	• 0.00%	15,920
Jun 17, 2026	247.3	250	246.5	248	+0.7	▲ 0.28%	58,200
Jun 16, 2026	247.1	249.8	246	247.3	-2.5	▼ 1.00%	28,049
Jun 15, 2026	248.1	249.9	247.5	249.8	+2.3	▲ 0.93%	48,268
Jun 12, 2026	250	250	246	247.5	-0.5	▼ 0.20%	68,798
Jun 11, 2026	247	250	246.3	248	-2	▼ 0.80%	47,923
Jun 10, 2026	237	253.4	237	250	+1	▲ 0.40%	26,681
Jun 09, 2026	248.6	251	245	249	+0.4	▲ 0.16%	92,619
Jun 08, 2026	253	253	247.5	248.6	-1.1	▼ 0.44%	57,568
Jun 05, 2026	253.9	254	248	249.7	-4.2	▼ 1.65%	84,623
Jun 04, 2026	254	254.4	250	253.9	+1.9	▲ 0.75%	63,029
Jun 03, 2026	255	255	250	252	-0.6	▼ 0.24%	53,553
Jun 02, 2026	253.8	253.8	249	252.6	+1.6	▲ 0.64%	41,975
Jun 01, 2026	257	257	249.3	251	-2.2	▼ 0.87%	95,972
May 27, 2026	254	254.9	250	253.2	-0.8	▼ 0.31%	1,35,690
May 26, 2026	255	256	251	254	-0.5	▼ 0.20%	97,437
May 25, 2026	253.7	256.8	253.7	254.5	+1.6	▲ 0.63%	92,780
May 22, 2026	253	253	248.1	252.9	+1.9	▲ 0.76%	87,023
May 21, 2026	252	253.6	250	251	-3	▼ 1.18%	61,771
May 20, 2026	248.5	254	247.1	254	+5.5	▲ 2.21%	70,232
May 19, 2026	246.3	250	246	248.5	-1.4	▼ 0.56%	79,254
May 18, 2026	249	250	245	249.9	+0.9	▲ 0.36%	95,320
May 15, 2026	251	251	246.5	249	+1	▲ 0.40%	61,587
May 14, 2026	251	251	246	248	-1.5	▼ 0.60%	52,272
May 13, 2026	249.5	250.1	245.5	249.5	0	• 0.00%	34,965
May 12, 2026	253	254	248.1	249.5	-3.5	▼ 1.38%	62,074
May 11, 2026	253	253.5	250.5	253	+2.4	▲ 0.96%	50,957
May 08, 2026	249	250.7	246.1	250.6	+1.6	▲ 0.64%	94,572
May 07, 2026	250	250	242.6	249	+4	▲ 1.63%	57,939
May 06, 2026	246.8	247	243	245	+1	▲ 0.41%	31,322
May 05, 2026	242	246	240.5	244	+2	▲ 0.83%	61,765
May 04, 2026	242	247	240	242	-0.1	▼ 0.04%	1,33,483
Apr 30, 2026	243.7	247	240	242.1	-1.9	▼ 0.78%	1,09,730
Apr 29, 2026	250	250	244	244	-3	▼ 1.21%	88,981
Apr 28, 2026	250	256	245.9	247	-3	▼ 1.20%	1,65,964
Apr 27, 2026	244.6	252.1	244.7	250	+5.4	▲ 2.21%	83,238
Apr 24, 2026	238.4	247.9	238.4	244.6	-0.4	▼ 0.16%	60,787
Apr 23, 2026	252.9	252.9	244	245	-5	▼ 2.00%	72,150
Apr 22, 2026	249.2	252.1	244.2	250	0	• 0.00%	1,03,207
Apr 21, 2026	254	254	250	250	-1.1	▼ 0.44%	65,179
Apr 20, 2026	240	257	240	251.1	-0.9	▼ 0.36%	39,578
Apr 17, 2026	250.1	253	249.1	252	+0.9	▲ 0.36%	1,02,091
Apr 16, 2026	254	255.9	250	251.1	-2.9	▼ 1.14%	81,945
Apr 15, 2026	257	262	253	254	+2	▲ 0.79%	1,70,275
Apr 13, 2026	252	253	248.8	252	-0.5	▼ 0.20%	1,36,710
Apr 10, 2026	254.1	258	250.9	252.5	-5.5	▼ 2.13%	2,43,065
Apr 09, 2026	250.9	259	250.9	258	+2	▲ 0.78%	2,14,437
Apr 08, 2026	253.8	257	247	256	+7.1	▲ 2.85%	2,12,290
Apr 07, 2026	245	254	244.7	248.9	-1.1	▼ 0.44%	1,61,739
Apr 06, 2026	238.1	250	238	250	+9.5	▲ 3.95%	1,43,441
Apr 05, 2026	243.1	247.9	237.1	240.5	-7.5	▼ 3.02%	3,36,129
Apr 02, 2026	243.1	256	243	248	0	• 0.00%	1,82,198
Apr 01, 2026	259.5	259.5	245	248	-6.5	▼ 2.55%	2,03,926
Mar 31, 2026	248	256	248	254.5	+3.5	▲ 1.39%	1,74,109
Mar 30, 2026	254.3	263.1	247	251	-6.1	▼ 2.37%	2,92,295
Mar 29, 2026	272.2	272.2	257	257.1	-9.8	▼ 3.67%	2,78,807
Mar 26, 2026	266	269	252.9	266.9	-0.1	▼ 0.04%	2,89,333
Mar 25, 2026	269.2	284	265.4	267	-7.5	▼ 2.73%	3,01,037
Mar 24, 2026	274	275	265	274.5	+1.5	▲ 0.55%	3,82,116
Mar 23, 2026	272	282.9	265.1	273	-3	▼ 1.09%	4,06,144
Mar 22, 2026	271.9	280	264	276	+9.4	▲ 3.53%	9,57,510
Mar 19, 2026	247.5	268	247.5	266.6	+14.1	▲ 5.58%	6,41,203
Mar 17, 2026	245	255.3	245	252.5	+2.5	▲ 1.00%	1,77,907
Mar 16, 2026	260.6	260.6	249	250	-5.5	▼ 2.15%	1,28,703
Mar 15, 2026	254.5	256	249.9	255.5	+5	▲ 2.00%	3,03,559
Mar 12, 2026	244	252.9	237.2	250.5	+6.5	▲ 2.66%	2,01,453
Mar 11, 2026	251	252	242	244	-2.1	▼ 0.85%	2,93,106
Mar 10, 2026	257	258	242	246.1	-9.5	▼ 3.72%	2,71,247
Mar 09, 2026	240.9	255.6	240.9	255.6	+19.4	▲ 8.21%	2,460
Mar 03, 2026	237.2	237.2	230	236.2	+3.6	▲ 1.55%	1,54,788
Mar 01, 2026	226	233	218	232.6	+3	▲ 1.31%	1,04,085
Feb 26, 2026	232.5	232.5	227.3	229.6	+1.6	▲ 0.70%	21,359
Feb 25, 2026	229.2	229.2	224	228	-0.3	▼ 0.13%	20,540
Feb 24, 2026	229.5	229.5	224	228.3	+1.4	▲ 0.62%	32,234
Feb 23, 2026	222.4	227	222.4	226.9	+2	▲ 0.89%	86,388
Feb 22, 2026	227	227.9	223.7	224.9	-1.1	▼ 0.49%	70,361
Feb 17, 2026	230	230	224	226	-2	▼ 0.88%	48,531
Feb 16, 2026	230	230	227	228	-1	▼ 0.44%	34,496
Feb 12, 2026	228	230.2	227	229	+1.9	▲ 0.84%	50,319
Feb 11, 2026	229.8	230.4	225	227.1	+1.2	▲ 0.53%	73,303
Feb 10, 2026	225	227	223.5	225.9	+0.9	▲ 0.40%	32,512
Feb 09, 2026	228	230	225	225	-5	▼ 2.17%	47,111
Feb 08, 2026	230.9	233.7	228	230	+3	▲ 1.32%	77,346
Feb 05, 2026	224.5	227.5	223	227	+2.8	▲ 1.25%	63,584
Feb 04, 2026	222.4	228.5	222.4	224.2	-2.7	▼ 1.19%	55,759
Feb 03, 2026	230	230	224.5	226.9	-2.1	▼ 0.92%	65,718
Feb 02, 2026	230	231	228	229	+1	▲ 0.44%	24,657
Feb 01, 2026	230	233	227	228	-3.9	▼ 1.68%	62,831
Jan 29, 2026	230.5	234.5	229	231.9	+1.4	▲ 0.61%	75,300
Jan 28, 2026	230	233.6	228	230.5	-1	▼ 0.43%	48,357
Jan 27, 2026	235.2	239.9	230.5	231.5	-5.5	▼ 2.32%	69,963
Jan 26, 2026	246.8	246.8	236.1	237	-5	▼ 2.07%	1,05,883
Jan 25, 2026	231.9	242.3	230.5	242	+12	▲ 5.22%	3,48,710
Jan 22, 2026	234.6	234.6	226.4	230	0	• 0.00%	38,213
Jan 21, 2026	235	235	227	230	-1	▼ 0.43%	80,526
Jan 20, 2026	232.9	235	229	231	+2	▲ 0.87%	65,083
Jan 18, 2026	228.8	229	224.5	229	+1.2	▲ 0.53%	88,932
Jan 14, 2026	232	232	225	227.8	-0.2	▼ 0.09%	37,204
Jan 13, 2026	227	229	225	228	+0.3	▲ 0.13%	24,103
Jan 12, 2026	229.3	229.3	223.2	227.7	+2.8	▲ 1.24%	74,470
Jan 08, 2026	227.9	227.9	221	224.9	+1.3	▲ 0.58%	36,812
Jan 07, 2026	222.5	226	222.5	223.6	-0.1	▼ 0.04%	53,545
Jan 06, 2026	223	226.4	223	223.7	-1.8	▼ 0.80%	63,719
Jan 05, 2026	220.1	229.5	218	225.5	+3.5	▲ 1.58%	52,889
Jan 04, 2026	222	224.9	218.3	222	0	• 0.00%	30,653
Jan 01, 2026	229.2	229.2	215.7	222	-2.8	▼ 1.25%	25,537
Dec 31, 2025	224	226	222	224.8	+2.9	▲ 1.31%	69,659
Dec 29, 2025	221.1	224	220.2	221.9	-2	▼ 0.89%	48,247
Dec 28, 2025	220	224	218.3	223.9	+3.9	▲ 1.77%	62,702
Dec 24, 2025	216	220	214.8	220	+5.5	▲ 2.56%	51,164
Dec 23, 2025	214.3	215.9	214	214.5	-0.5	▼ 0.23%	30,314
Dec 22, 2025	216	217	214	215	-1.2	▼ 0.56%	28,614
Dec 21, 2025	216	217.7	215.2	216.2	-2.4	▼ 1.10%	32,206
Dec 18, 2025	219.9	219.9	215.6	218.6	+1.6	▲ 0.74%	39,801
Dec 17, 2025	215	218	215	217	+1.9	▲ 0.88%	41,001
Dec 16, 2025	218.8	219.8	215.1	215.1	-2.9	▼ 1.33%	31,703
Dec 15, 2025	211.6	218	211.6	218	+2.1	▲ 0.97%	58,720
Dec 14, 2025	217	217	212.7	215.9	+0.9	▲ 0.42%	64,087
Dec 11, 2025	213.7	217	213.7	215	0	• 0.00%	27,848
Dec 10, 2025	215	217	214	215	+0.4	▲ 0.19%	21,989
Dec 09, 2025	218	218	214.2	214.6	-1.1	▼ 0.51%	26,879
Dec 08, 2025	215	219	215	215.7	-2.3	▼ 1.06%	60,375
Dec 07, 2025	217	218	215.1	218	-1	▼ 0.46%	21,567
Dec 03, 2025	216.4	222.9	216.4	219	-1.8	▼ 0.82%	62,950
Dec 02, 2025	218.1	220.9	218.1	220.8	+0.4	▲ 0.18%	28,172
Dec 01, 2025	213.7	222.2	213.7	220.4	+2.4	▲ 1.10%	40,773
Nov 30, 2025	221.1	225	218	218	-7	▼ 3.11%	87,998
Nov 27, 2025	224.8	226	216	225	+4.6	▲ 2.09%	94,398
Nov 26, 2025	215	221	215	220.4	+1.4	▲ 0.64%	51,219
Nov 25, 2025	220	220	215.5	219	-0.8	▼ 0.36%	37,960
Nov 24, 2025	217.9	219.9	214	219.8	+3.8	▲ 1.76%	39,851
Nov 23, 2025	210	216	209	216	+7	▲ 3.35%	44,255
Nov 20, 2025	209	210.5	208.5	209	-2.5	▼ 1.18%	26,114
Nov 19, 2025	212	212	208.3	211.5	+2.5	▲ 1.20%	23,280
Nov 18, 2025	209	211.6	208.6	209	-0.3	▼ 0.14%	12,200
Nov 17, 2025	211.4	211.4	208.7	209.3	-2.1	▼ 0.99%	17,522
Nov 16, 2025	210	211.4	207.2	211.4	+2.3	▲ 1.10%	24,218
Nov 13, 2025	210	211.3	208	209.1	-1.1	▼ 0.52%	9,261
Nov 12, 2025	209	211	207.5	210.2	+1.2	▲ 0.57%	22,187
Nov 11, 2025	210	210	208.4	209	-1.8	▼ 0.85%	73,583
Nov 10, 2025	208.4	212.4	208.4	210.8	+0.7	▲ 0.33%	26,768
Nov 09, 2025	215	215	210.1	210.1	-4.9	▼ 2.28%	41,341
Nov 06, 2025	214.7	218	214.7	215	-1	▼ 0.46%	1,10,546
Nov 05, 2025	213.7	216	213.7	216	0	• 0.00%	41,370
Nov 04, 2025	220	221.8	213	216	-3.5	▼ 1.59%	93,461
Nov 03, 2025	213.2	220	213.2	219.5	+2.5	▲ 1.15%	46,374
Nov 02, 2025	217.2	219.9	213	217	+4	▲ 1.88%	22,977
Oct 30, 2025	211.2	215	211	213	+2	▲ 0.95%	51,282
Oct 29, 2025	214	218	210.7	211	-2.9	▼ 1.36%	54,234
Oct 28, 2025	211.5	214	211	213.9	+4.4	▲ 2.10%	35,182
Oct 26, 2025	205.4	210.9	205	209.5	+2.4	▲ 1.16%	9,781
Oct 19, 2025	208	212	207	207.1	-2.3	▼ 1.10%	57,148
Oct 16, 2025	213	213	208	209.4	-0.5	▼ 0.24%	34,843
Oct 15, 2025	215.9	215.9	208.2	209.9	-2.1	▼ 0.99%	45,832
Oct 14, 2025	215.6	215.6	211	212	+0.6	▲ 0.28%	16,344
Oct 13, 2025	215.7	215.7	208.8	211.4	-0.1	▼ 0.05%	38,000
Oct 12, 2025	215.6	216	209	211.5	-8.5	▼ 3.86%	93,428
Oct 09, 2025	222.3	230	217	220	+2	▲ 0.92%	70,317
Oct 08, 2025	216	219.9	214	218	-1.2	▼ 0.55%	55,779
Oct 07, 2025	221	221	219	219.2	—	—	44,077

Machhapuchhre Bank LimitedPrice History

Price Chart

MBL price summary

Daily Prices · last 1 year

More Commercial Banks companies