Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 1.54 |
| Fiscal Year | 082/083 |
| Quarter | q3 |
| EPS (Earnings Per Share) | 18.3 |
| Book Value | Rs. 168.1 |
| Paid-up Capital | Rs. 15086211564 |
Machhapuchchhre Bank Limited (MBL) was closed at RS. 258.1 on 2026-07-20 has reported an EPS of 18.3, PE Ratio 14.10 and a Book Value of Rs. 168.1 for the q3 of fiscal year 082/083. With a Paidup Capital of Rs. 15086211564 .The institution has a Base Rate of 5.19%. Additionally, the CD Ratio is 77.67%, while the Spread Rate is 3.53 %, and the NPL is 4.01 %.
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-20 | 258.1 | 262 | 262 | 251 | 97419 | 3.1 |
| 2026-07-17 | 255 | 249.9 | 255 | 247 | 113446 | 7 |
| 2026-07-16 | 248 | 247 | 250 | 244.8 | 40714 | 1.1 |
| 2026-07-15 | 246.9 | 244.8 | 247.5 | 244.8 | 30575 | 2.1 |
| 2026-07-14 | 244.8 | 246 | 246 | 240.2 | 47568 | 1 |
| 2026-07-13 | 243.8 | 245 | 245.8 | 243 | 76458 | -1.5 |
| 2026-07-10 | 245.3 | 233 | 248 | 233 | 81586 | 0.3 |
| 2026-07-09 | 245 | 242.4 | 246.9 | 242.4 | 57546 | 0 |
| 2026-07-08 | 245 | 250 | 254 | 242.5 | 67349 | -3 |
| 2026-07-07 | 248 | 245 | 250 | 243 | 67777 | 2.4 |
| 2026-07-06 | 245.6 | 250.5 | 250.5 | 243.1 | 65861 | -2.1 |
| 2026-07-03 | 247.7 | 257 | 257 | 247.7 | 85765 | -2.1 |
| 2026-07-02 | 249.8 | 245.8 | 252.9 | 240 | 82504 | 6.8 |
| 2026-07-01 | 243 | 243.9 | 244 | 240.2 | 54300 | 3 |
| 2026-06-30 | 240 | 241 | 242 | 239 | 44137 | -0.5 |
| 2026-06-29 | 240.5 | 243 | 243 | 239 | 62622 | -2.5 |
| 2026-06-26 | 243 | 247.7 | 247.7 | 243 | 32449 | -0.5 |
| 2026-06-25 | 243.5 | 241 | 245 | 240.3 | 42487 | -1.4 |
| 2026-06-24 | 244.9 | 248.6 | 248.7 | 241.2 | 57549 | -0.9 |
| 2026-06-23 | 245.8 | 248 | 248 | 244.6 | 37699 | -1.2 |
| 2026-06-22 | 247 | 248 | 251 | 246 | 54486 | -0.5 |
| 2026-06-19 | 247.5 | 248 | 248 | 245 | 52168 | -0.5 |
| 2026-06-18 | 248 | 248 | 250 | 247 | 15920 | 0 |
| 2026-06-17 | 248 | 247.3 | 250 | 246.5 | 58200 | 0.7 |
| 2026-06-16 | 247.3 | 247.1 | 249.8 | 246 | 28049 | -2.5 |
| 2026-06-15 | 249.8 | 248.1 | 249.9 | 247.5 | 48268 | 2.3 |
| 2026-06-12 | 247.5 | 250 | 250 | 246 | 68798 | -0.5 |
| 2026-06-11 | 248 | 247 | 250 | 246.3 | 47923 | -2 |
| 2026-06-10 | 250 | 237 | 253.4 | 237 | 26681 | 1 |
| 2026-06-09 | 249 | 248.6 | 251 | 245 | 92619 | 0.4 |
| 2026-06-08 | 248.6 | 253 | 253 | 247.5 | 57568 | -1.1 |
| 2026-06-05 | 249.7 | 253.9 | 254 | 248 | 84623 | -4.2 |
| 2026-06-04 | 253.9 | 254 | 254.4 | 250 | 63029 | 1.9 |
| 2026-06-03 | 252 | 255 | 255 | 250 | 53553 | 0.71 |
| 2026-06-02 | 251.29 | 253.8 | 253.8 | 249 | 41975 | 0.29 |
| 2026-06-01 | 251 | 257 | 257 | 249.3 | 95972 | -2.2 |
| 2026-05-27 | 253.2 | 254 | 254.9 | 250 | 135690 | -0.8 |
| 2026-05-26 | 254 | 255 | 256 | 251 | 97437 | -0.5 |
| 2026-05-25 | 254.5 | 253.7 | 256.8 | 253.7 | 92780 | 1.6 |
| 2026-05-22 | 252.9 | 253 | 253 | 248.1 | 87023 | 1.9 |
| 2026-05-21 | 251 | 252 | 253.6 | 250 | 61771 | -3 |
| 2026-05-20 | 254 | 248.5 | 254 | 247.1 | 70232 | 5.5 |
| 2026-05-19 | 248.5 | 246.3 | 250 | 246 | 79254 | -1.4 |
| 2026-05-18 | 249.9 | 249 | 250 | 245 | 95320 | 0.9 |
| 2026-05-15 | 249 | 251 | 251 | 246.5 | 61587 | 1 |
| 2026-05-14 | 248 | 251 | 251 | 246 | 52272 | -1.5 |
| 2026-05-13 | 249.5 | 249.5 | 250.1 | 245.5 | 34965 | 0 |
| 2026-05-12 | 249.5 | 253 | 254 | 248.1 | 62074 | -3.5 |
| 2026-05-11 | 253 | 253 | 253.5 | 250.5 | 50957 | 2.4 |
| 2026-05-08 | 250.6 | 249 | 250.7 | 246.1 | 94572 | 1.6 |
| 2026-05-07 | 249 | 250 | 250 | 242.6 | 57939 | 4 |
| 2026-05-06 | 245 | 246.8 | 247 | 243 | 31322 | 1 |
| 2026-05-05 | 244 | 242 | 246 | 240.5 | 61765 | 2 |
| 2026-05-04 | 242 | 242 | 247 | 240 | 133483 | -0.1 |
| 2026-04-30 | 242.1 | 243.7 | 247 | 240 | 109730 | -1.9 |
| 2026-04-29 | 244 | 247 | 250 | 244 | 88981 | -3 |
| 2026-04-28 | 247 | 250 | 256 | 245.9 | 165964 | -3 |
| 2026-04-27 | 250 | 244.6 | 252.1 | 244.7 | 83238 | 5.4 |
| 2026-04-24 | 244.6 | 238.4 | 247.9 | 238.4 | 60787 | -0.4 |
| 2026-04-23 | 245 | 252.9 | 252.9 | 244 | 72150 | -5 |
| 2026-04-22 | 250 | 249.2 | 252.1 | 244.2 | 103207 | 0 |
| 2026-04-21 | 250 | 254 | 254 | 250 | 65179 | -1.1 |
| 2026-04-20 | 251.1 | 240 | 257 | 240 | 39578 | -0.9 |
| 2026-04-17 | 252 | 250.1 | 253 | 249.1 | 102091 | 0.9 |
| 2026-04-16 | 251.1 | 254 | 255.9 | 250 | 81945 | -2.9 |
| 2026-04-15 | 254 | 257 | 262 | 253 | 170275 | 2 |
| 2026-04-13 | 252 | 252 | 253 | 248.8 | 136710 | -0.5 |
| 2026-04-10 | 252.5 | 254.1 | 258 | 250.9 | 243065 | -5.5 |
| 2026-04-09 | 258 | 250.9 | 259 | 250.9 | 214437 | 2 |
| 2026-04-08 | 256 | 253.8 | 257 | 247 | 212290 | 7.1 |
| 2026-04-07 | 248.9 | 245 | 254 | 244.7 | 161739 | -1.1 |
| 2026-04-06 | 250 | 238.1 | 250 | 238 | 143441 | 9.5 |
| 2026-04-05 | 240.5 | 243.1 | 247.9 | 237.1 | 336129 | -7.5 |
| 2026-04-02 | 248 | 243.1 | 256 | 243 | 182198 | 0 |
| 2026-04-01 | 248 | 259.5 | 259.5 | 245 | 203926 | -6.5 |
| 2026-03-31 | 254.5 | 248 | 256 | 248 | 174109 | 3.5 |
| 2026-03-30 | 251 | 254.3 | 263.1 | 247 | 292295 | -6.1 |
| 2026-03-29 | 257.1 | 272.2 | 272.2 | 257 | 278807 | -9.8 |
| 2026-03-26 | 266.9 | 266 | 269 | 252.9 | 289333 | -0.1 |
| 2026-03-25 | 267 | 269.2 | 284 | 265.4 | 301037 | -7.5 |
| 2026-03-24 | 274.5 | 274 | 275 | 265 | 382116 | 1.5 |
| 2026-03-23 | 273 | 272 | 282.9 | 265.1 | 406144 | 1.26 |
| 2026-03-22 | 271.74 | 271.9 | 280 | 264 | 957510 | 5.14 |
| 2026-03-19 | 266.6 | 247.5 | 268 | 247.5 | 641203 | 14.1 |
| 2026-03-17 | 252.5 | 245 | 255.3 | 245 | 177907 | 2.5 |
| 2026-03-16 | 250 | 260.6 | 260.6 | 249 | 128703 | -5.5 |
| 2026-03-15 | 255.5 | 254.5 | 256 | 249.9 | 303559 | 5 |
| 2026-03-12 | 250.5 | 244 | 252.9 | 237.2 | 201453 | 6.5 |
| 2026-03-11 | 244 | 251 | 252 | 242 | 293106 | -2.1 |
| 2026-03-10 | 246.1 | 257 | 258 | 242 | 271247 | -9.5 |
| 2026-03-09 | 255.6 | 240.9 | 255.6 | 240.9 | 2460 | 19.4 |
| 2026-03-03 | 236.2 | 237.2 | 237.2 | 230 | 154788 | 3.6 |
| 2026-03-01 | 232.6 | 226 | 233 | 218 | 104085 | 3 |
| 2026-02-26 | 229.6 | 232.5 | 232.5 | 227.3 | 21359 | 1.6 |
| 2026-02-25 | 228 | 229.2 | 229.2 | 224 | 20540 | 0.26 |
| 2026-02-24 | 227.74 | 229.5 | 229.5 | 224 | 32234 | 0.84 |
| 2026-02-23 | 226.9 | 222.4 | 227 | 222.4 | 86388 | 2 |
| 2026-02-22 | 224.9 | 227 | 227.9 | 223.7 | 70361 | -1.1 |
| 2026-02-17 | 226 | 230 | 230 | 224 | 48531 | -2 |
| 2026-02-16 | 228 | 230 | 230 | 227 | 34496 | -1 |
| 2026-02-12 | 229 | 228 | 230.2 | 227 | 50319 | 1.9 |
| 2026-02-11 | 227.1 | 229.8 | 230.4 | 225 | 73303 | 1.2 |
| 2026-02-10 | 225.9 | 225 | 227 | 223.5 | 32512 | 0.9 |
| 2026-02-09 | 225 | 228 | 230 | 225 | 47111 | -5 |
| 2026-02-08 | 230 | 230.9 | 233.7 | 228 | 77346 | 3 |
| 2026-02-05 | 227 | 224.5 | 227.5 | 223 | 63584 | 2.8 |
| 2026-02-04 | 224.2 | 222.4 | 228.5 | 222.4 | 55759 | -2.7 |
| 2026-02-03 | 226.9 | 230 | 230 | 224.5 | 65718 | -2.1 |
| 2026-02-02 | 229 | 230 | 231 | 228 | 24657 | 1 |
| 2026-02-01 | 228 | 230 | 233 | 227 | 62831 | -3.9 |
| 2026-01-29 | 231.9 | 230.5 | 234.5 | 229 | 75300 | 1.4 |
| 2026-01-28 | 230.5 | 230 | 233.6 | 228 | 48357 | -1 |
| 2026-01-27 | 231.5 | 235.2 | 239.9 | 230.5 | 69963 | -5.5 |
| 2026-01-26 | 237 | 246.8 | 246.8 | 236.1 | 105883 | -5 |
| 2026-01-25 | 242 | 231.9 | 242.3 | 230.5 | 348710 | 12 |
| 2026-01-22 | 230 | 234.6 | 234.6 | 226.4 | 38213 | 0 |
| 2026-01-21 | 230 | 235 | 235 | 227 | 80526 | -1 |
| 2026-01-20 | 231 | 232.9 | 235 | 229 | 65083 | 2 |
| 2026-01-18 | 229 | 228.8 | 229 | 224.5 | 88932 | 1.2 |
| 2026-01-14 | 227.8 | 232 | 232 | 225 | 37204 | -0.2 |
| 2026-01-13 | 228 | 227 | 229 | 225 | 24103 | 0.3 |
| 2026-01-12 | 227.7 | 229.3 | 229.3 | 223.2 | 74470 | 2.8 |
| 2026-01-08 | 224.9 | 227.9 | 227.9 | 221 | 36812 | 1.3 |
| 2026-01-07 | 223.6 | 222.5 | 226 | 222.5 | 53545 | -0.1 |
| 2026-01-06 | 223.7 | 223 | 226.4 | 223 | 63719 | -1.8 |
| 2026-01-05 | 225.5 | 220.1 | 229.5 | 218 | 52889 | 3.5 |
| 2026-01-04 | 222 | 222 | 224.9 | 218.3 | 30653 | 0 |
| 2026-01-01 | 222 | 229.2 | 229.2 | 215.7 | 25537 | -2.8 |
| 2025-12-31 | 224.8 | 224 | 226 | 222 | 69659 | 2.9 |
| 2025-12-29 | 221.9 | 221.1 | 224 | 220.2 | 48247 | -2 |
| 2025-12-28 | 223.9 | 220 | 224 | 218.3 | 62702 | 8.9 |
| 2025-12-22 | 215 | 216 | 217 | 214 | 28614 | -1.2 |
| 2025-12-21 | 216.2 | 216 | 217.7 | 215.2 | 32206 | -2.4 |
| 2025-12-18 | 218.6 | 219.9 | 219.9 | 215.6 | 39801 | 1.6 |
| 2025-12-17 | 217 | 215 | 218 | 215 | 41001 | 1.9 |
| 2025-12-16 | 215.1 | 218.8 | 219.8 | 215.1 | 31703 | -2.9 |
| 2025-12-15 | 218 | 211.6 | 218 | 211.6 | 58720 | 2.1 |
| 2025-12-14 | 215.9 | 217 | 217 | 212.7 | 64087 | 0.9 |
| 2025-12-11 | 215 | 213.7 | 217 | 213.7 | 27848 | 0 |
| 2025-12-10 | 215 | 215 | 217 | 214 | 21989 | 0.4 |
| 2025-12-09 | 214.6 | 218 | 218 | 214.2 | 26879 | -1.1 |
| 2025-12-08 | 215.7 | 215 | 219 | 215 | 60375 | -2.3 |
| 2025-12-07 | 218 | 217 | 218 | 215.1 | 21567 | -1 |
| 2025-12-03 | 219 | 216.4 | 222.9 | 216.4 | 62950 | -1.8 |
| 2025-12-02 | 220.8 | 218.1 | 220.9 | 218.1 | 28172 | 0.4 |
| 2025-12-01 | 220.4 | 213.7 | 222.2 | 213.7 | 40773 | 2.4 |
| 2025-11-30 | 218 | 221.1 | 225 | 218 | 87998 | -7 |
| 2025-11-27 | 225 | 224.8 | 226 | 216 | 94398 | 4.6 |
| 2025-11-26 | 220.4 | 215 | 221 | 215 | 51219 | 1.4 |
| 2025-11-25 | 219 | 220 | 220 | 215.5 | 37960 | -0.8 |
| 2025-11-24 | 219.8 | 217.9 | 219.9 | 214 | 39851 | 3.8 |
| 2025-11-23 | 216 | 210 | 216 | 209 | 44255 | 7 |
| 2025-11-20 | 209 | 209 | 210.5 | 208.5 | 26114 | -2.5 |
| 2025-11-19 | 211.5 | 212 | 212 | 208.3 | 23280 | 2.5 |
| 2025-11-18 | 209 | 209 | 211.6 | 208.6 | 12200 | -0.3 |
| 2025-11-17 | 209.3 | 211.4 | 211.4 | 208.7 | 17522 | -2.1 |
| 2025-11-16 | 211.4 | 210 | 211.4 | 207.2 | 24218 | 2.3 |
| 2025-11-13 | 209.1 | 210 | 211.3 | 208 | 9261 | -1.1 |
| 2025-11-12 | 210.2 | 209 | 211 | 207.5 | 22187 | 1.2 |
| 2025-11-11 | 209 | 210 | 210 | 208.4 | 73583 | -1.8 |
| 2025-11-10 | 210.8 | 208.4 | 212.4 | 208.4 | 26768 | 0.7 |
| 2025-11-09 | 210.1 | 215 | 215 | 210.1 | 41341 | -4.9 |
| 2025-11-06 | 215 | 214.7 | 218 | 214.7 | 110546 | -1 |
| 2025-11-05 | 216 | 213.7 | 216 | 213.7 | 41370 | 0 |
| 2025-11-04 | 216 | 220 | 221.8 | 213 | 93461 | -3.5 |
| 2025-11-03 | 219.5 | 213.2 | 220 | 213.2 | 46374 | 2.5 |
| 2025-11-02 | 217 | 217.2 | 219.9 | 213 | 22977 | 4 |
| 2025-10-30 | 213 | 211.2 | 215 | 211 | 51282 | 2 |
| 2025-10-29 | 211 | 214 | 218 | 210.7 | 54234 | -2.9 |
| 2025-10-28 | 213.9 | 211.5 | 214 | 211 | 35182 | 4.4 |
| 2025-10-26 | 209.5 | 205.4 | 210.9 | 205 | 9781 | 2.4 |
| 2025-10-19 | 207.1 | 208 | 212 | 207 | 57148 | -2.3 |
| 2025-10-16 | 209.4 | 213 | 213 | 208 | 34843 | -0.5 |
| 2025-10-15 | 209.9 | 215.9 | 215.9 | 208.2 | 45832 | -2.1 |
| 2025-10-14 | 212 | 215.6 | 215.6 | 211 | 16344 | 0.6 |
| 2025-10-13 | 211.4 | 215.7 | 215.7 | 208.8 | 38000 | -0.1 |
| 2025-10-12 | 211.5 | 215.6 | 216 | 209 | 93428 | -8.5 |
| 2025-10-09 | 220 | 222.3 | 230 | 217 | 70317 | 2 |
| 2025-10-08 | 218 | 216 | 219.9 | 214 | 55779 | -1.2 |
| 2025-10-07 | 219.2 | 221 | 221 | 219 | 44077 | -2.8 |
| 2025-09-28 | 222 | 225 | 225 | 219.6 | 45197 | -2 |
| 2025-09-25 | 224 | 223 | 224.7 | 221.1 | 26621 | 1 |
| 2025-09-24 | 223 | 230 | 230 | 222 | 53296 | -5 |
| 2025-09-23 | 228 | 233 | 233 | 226 | 64552 | -1.92 |
| 2025-09-21 | 229.92 | 225 | 231.7 | 221 | 147003 | 4.92 |
| 2025-09-18 | 225 | 234.1 | 234.1 | 225 | 405 | -23.37 |
| 2025-09-08 | 248.37 | 251.9 | 251.9 | 247 | 133141 | -2.86 |
| 2025-09-07 | 251.23 | 253.8 | 253.8 | 250.5 | 68588 | -0.11 |
| 2025-09-04 | 251.34 | 250 | 252.5 | 248.5 | 112976 | 0.3 |
| 2025-09-03 | 251.04 | 252.1 | 253 | 250 | 77042 | 0.03 |
| 2025-09-02 | 251.01 | 255.7 | 255.7 | 249.8 | 142772 | 0.28 |
| 2025-09-01 | 250.73 | 253.6 | 253.6 | 247 | 84851 | 2.09 |
| 2025-08-31 | 248.64 | 250 | 251.3 | 247.4 | 124581 | -1.86 |
| 2025-08-28 | 250.5 | 250.3 | 252 | 248.2 | 49903 | -1.68 |
| 2025-08-27 | 252.18 | 251.5 | 253.9 | 247 | 72345 | 5.54 |
| 2025-08-26 | 246.64 | 248.9 | 249 | 246 | 87273 | -0.38 |
| 2025-08-25 | 247.02 | 247.5 | 247.5 | 245 | 140596 | 1.03 |
| 2025-08-24 | 245.99 | 249.8 | 249.8 | 245.2 | 59388 | -1.3 |
| 2025-08-21 | 247.29 | 249.75 | 250.9 | 244.8 | 85594 | -2.46 |
| 2025-08-20 | 249.75 | 249.9 | 252 | 247.1 | 83233 | 1.68 |
| 2025-08-19 | 248.07 | 248 | 252.5 | 245.9 | 71549 | -2.6 |
| 2025-08-18 | 250.67 | 251 | 256 | 244.2 | 84241 | 1.8 |
| 2025-08-17 | 248.87 | 254 | 254 | 245.3 | 99806 | -2.9 |
| 2025-08-14 | 251.77 | 247.1 | 254 | 247.1 | 93276 | 0.82 |
| 2025-08-13 | 250.95 | 256.8 | 256.8 | 250 | 56992 | -2.26 |
| 2025-08-12 | 253.21 | 260.9 | 260.9 | 253 | 74236 | -4.41 |
| 2025-08-07 | 257.62 | 256.7 | 260 | 256.1 | 131185 | -0.48 |
| 2025-08-06 | 258.1 | 262.7 | 262.7 | 257.3 | 172099 | -1.7 |
| 2025-08-05 | 259.8 | 262.3 | 272 | 259.8 | 591770 | 2.54 |
| 2025-08-04 | 257.26 | 248 | 260 | 248 | 367800 | 10.4 |
| 2025-08-03 | 246.86 | 255 | 255 | 246.3 | 159266 | -9.01 |
| 2025-07-31 | 255.87 | 258.5 | 260 | 255 | 357154 | -4.3 |
| 2025-07-30 | 260.17 | 268 | 269 | 260 | 226286 | -5.18 |
| 2025-07-29 | 265.35 | 264 | 272.1 | 262.1 | 384635 | 5.24 |
| 2025-07-28 | 260.11 | 257 | 264 | 255.9 | 171748 | -0.48 |
| 2025-07-27 | 260.59 | 261.2 | 267.5 | 258.5 | 282448 | -3.49 |
| 2025-07-24 | 264.08 | 264 | 266.5 | 259 | 260652 | 0.26 |
| 2025-07-23 | 263.82 | 265 | 266 | 261 | 234250 | -1.39 |
| 2025-07-22 | 265.21 | 258.5 | 267.9 | 258.5 | 473500 | 5.21 |
| 2025-07-21 | 260 | 255 | 261 | 253.1 | 246725 | 260 |