MCSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	14.16	14.16	14.05	14.05	14.05	-0.97%	197
Jan 30, 2025	14.22	14.22	14.19	14.19	14.19	1.39%	848
Jan 29, 2025	14.01	14.01	14.00	14.00	14.00	-0.25%	369
Jan 28, 2025	14.00	14.03	13.95	14.03	14.03	-0.14%	1,495
Jan 27, 2025	14.01	14.07	14.01	14.05	14.05	-0.75%	1,187
Jan 24, 2025	14.18	14.18	14.15	14.16	14.16	0.75%	504
Jan 23, 2025	13.97	14.05	13.97	14.05	14.05	0.21%	103
Jan 22, 2025	14.01	14.02	14.01	14.02	14.02	0.24%	106
Jan 21, 2025	13.85	13.99	13.85	13.99	13.99	2.51%	970
Jan 17, 2025	13.68	13.68	13.64	13.64	13.64	0.59%	802
Jan 16, 2025	13.54	13.59	13.54	13.56	13.56	1.41%	308
Jan 15, 2025	13.35	13.38	13.34	13.38	13.38	1.28%	1,913
Jan 14, 2025	13.15	13.21	13.15	13.21	13.21	0.46%	113
Jan 13, 2025	13.15	13.15	13.15	13.15	13.15	-0.90%	79
Jan 10, 2025	13.33	13.35	13.27	13.27	13.27	-0.98%	3,288
Jan 8, 2025	13.34	13.40	13.34	13.40	13.40	-0.13%	102
Jan 7, 2025	13.51	13.51	13.41	13.41	13.41	0.10%	303
Jan 6, 2025	13.46	13.53	13.40	13.40	13.40	2.52%	2,829
Jan 3, 2025	13.07	13.07	13.07	13.07	13.07	0.31%	4
Jan 2, 2025	13.13	13.13	13.03	13.03	13.03	-1.06%	411
Dec 31, 2024	13.11	13.17	13.11	13.17	13.17	0.13%	6,290
Dec 30, 2024	13.17	13.17	13.15	13.15	13.15	-1.22%	309
Dec 27, 2024	13.32	13.32	13.32	13.32	13.32	-0.52%	73
Dec 26, 2024	13.41	13.43	13.35	13.39	13.39	0.44%	153,541
Dec 24, 2024	13.33	13.33	13.33	13.33	13.33	0.54%	10,006
Dec 23, 2024	13.15	13.27	13.15	13.26	13.26	0.25%	10,006
Dec 20, 2024	13.22	13.22	13.22	13.22	13.22	-0.59%	13
Dec 19, 2024	13.40	13.40	13.30	13.30	13.22	-0.49%	313,865
Dec 18, 2024	13.37	13.37	13.37	13.37	13.28	-2.84%	23
Dec 17, 2024	13.76	13.76	13.76	13.76	13.67	-0.29%	49
Dec 16, 2024	13.81	13.83	13.80	13.80	13.71	-0.43%	383
Dec 13, 2024	13.86	13.86	13.86	13.86	13.77	-0.22%	100
Dec 12, 2024	13.89	13.89	13.89	13.89	13.80	-0.93%	-
Dec 11, 2024	14.02	14.02	14.02	14.02	13.93	0.57%	703
Dec 10, 2024	13.96	13.96	13.94	13.94	13.85	-0.43%	703
Dec 9, 2024	14.00	14.00	14.00	14.00	13.91	0.09%	1
Dec 6, 2024	13.98	13.98	13.98	13.98	13.90	1.14%	6
Dec 5, 2024	13.83	13.83	13.83	13.83	13.74	-0.22%	2
Dec 4, 2024	13.89	13.89	13.86	13.86	13.77	1.58%	344
Dec 3, 2024	13.62	13.70	13.61	13.64	13.56	-0.08%	19,191
Dec 2, 2024	13.58	13.65	13.58	13.65	13.57	0.38%	203,081
Nov 29, 2024	13.55	13.60	13.55	13.60	13.52	0.77%	172
Nov 27, 2024	13.44	13.50	13.44	13.50	13.41	0.41%	217
Nov 26, 2024	13.42	13.44	13.39	13.44	13.36	-0.25%	1,710
Nov 25, 2024	13.50	13.51	13.45	13.47	13.39	0.97%	7,816
Nov 22, 2024	13.29	13.35	13.29	13.35	13.26	0.92%	11,131
Nov 21, 2024	13.16	13.22	13.15	13.22	13.14	0.08%	3,722
Nov 20, 2024	13.15	13.21	13.15	13.21	13.13	-0.20%	305
Nov 19, 2024	13.26	13.26	13.11	13.24	13.16	-0.23%	33,006
Nov 18, 2024	13.22	13.27	13.22	13.27	13.19	-0.05%	1,157
Nov 15, 2024	13.38	13.38	13.25	13.28	13.20	-1.65%	1,165
Nov 14, 2024	13.61	13.61	13.50	13.50	13.42	-0.01%	47,852
Nov 13, 2024	13.50	13.50	13.50	13.50	13.42	-0.97%	125
Nov 12, 2024	13.61	13.63	13.61	13.63	13.55	-2.08%	125
Nov 11, 2024	13.92	13.92	13.92	13.92	13.84	-0.09%	3
Nov 8, 2024	13.94	13.94	13.94	13.94	13.85	-2.28%	799
Nov 7, 2024	14.22	14.26	14.19	14.26	14.17	2.57%	799
Nov 6, 2024	13.90	13.90	13.90	13.90	13.82	-1.26%	51
Nov 5, 2024	13.99	14.12	13.99	14.08	13.99	-0.35%	26,790
Nov 4, 2024	14.13	14.13	14.13	14.13	14.04	0.09%	60
Nov 1, 2024	14.12	14.12	14.12	14.12	14.03	0.69%	1
Oct 31, 2024	14.08	14.08	14.02	14.02	13.93	-1.27%	25,445
Oct 30, 2024	14.20	14.20	14.20	14.20	14.11	-1.68%	3
Oct 29, 2024	14.44	14.44	14.44	14.44	14.35	-0.40%	50
Oct 28, 2024	14.50	14.50	14.50	14.50	14.41	0.69%	3
Oct 25, 2024	14.40	14.40	14.40	14.40	14.31	-	4
Oct 24, 2024	14.40	14.40	14.40	14.40	14.31	0.14%	4
Oct 23, 2024	14.33	14.38	14.33	14.38	14.29	-1.03%	157
Oct 22, 2024	14.53	14.53	14.53	14.53	14.44	-0.38%	1
Oct 21, 2024	14.59	14.59	14.59	14.59	14.50	-1.12%	1
Oct 18, 2024	14.72	14.75	14.72	14.75	14.66	0.89%	795
Oct 17, 2024	14.62	14.62	14.62	14.62	14.53	1.32%	4
Oct 16, 2024	14.45	14.45	14.43	14.43	14.34	-1.12%	678
Oct 15, 2024	14.89	14.89	14.59	14.59	14.50	-3.31%	34,342
Oct 14, 2024	15.09	15.09	15.09	15.09	15.00	0.81%	1
Oct 11, 2024	14.97	14.97	14.97	14.97	14.88	1.01%	1
Oct 10, 2024	14.84	14.84	14.82	14.82	14.73	-1.02%	137
Oct 9, 2024	14.97	14.97	14.97	14.97	14.88	0.56%	1
Oct 8, 2024	14.83	14.89	14.83	14.89	14.80	0.01%	4,593
Oct 7, 2024	14.92	14.92	14.89	14.89	14.80	-0.35%	2,780
Oct 4, 2024	14.91	14.96	14.89	14.94	14.85	-0.07%	2,873
Oct 3, 2024	14.99	14.99	14.95	14.95	14.86	-1.32%	104
Oct 2, 2024	15.13	15.15	15.13	15.15	15.06	-0.09%	277
Oct 1, 2024	15.17	15.17	15.16	15.16	15.07	-1.53%	229
Sep 30, 2024	15.39	15.41	15.39	15.40	15.30	-0.82%	276
Sep 27, 2024	15.58	15.58	15.53	15.53	15.43	0.05%	1,075
Sep 26, 2024	15.45	15.52	15.45	15.52	15.42	3.26%	1,378
Sep 25, 2024	15.15	15.15	15.02	15.03	14.94	0.07%	1,502
Sep 24, 2024	15.02	15.02	15.02	15.02	14.93	0.76%	8
Sep 23, 2024	14.91	14.91	14.91	14.91	14.81	0.17%	1
Sep 20, 2024	14.88	14.88	14.88	14.88	14.79	-2.05%	102
Sep 19, 2024	15.19	15.19	15.19	15.19	15.10	3.34%	1
Sep 18, 2024	14.75	14.75	14.70	14.70	14.61	-1.26%	159
Sep 17, 2024	14.89	14.89	14.89	14.89	14.80	-0.24%	100
Sep 16, 2024	14.89	14.92	14.89	14.92	14.83	0.19%	100
Sep 13, 2024	14.90	14.90	14.89	14.89	14.80	0.50%	141
Sep 12, 2024	14.82	14.82	14.82	14.82	14.73	0.07%	18
Sep 11, 2024	14.81	14.81	14.81	14.81	14.72	1.43%	277
Sep 10, 2024	14.44	14.60	14.44	14.60	14.51	0.13%	277
Sep 9, 2024	14.58	14.58	14.58	14.58	14.49	0.98%	6