MCSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	14.32	14.32	14.32	14.32	14.32	0.77%	27
Jun 5, 2025	14.21	14.21	14.21	14.21	14.21	-0.28%	45
Jun 4, 2025	14.25	14.25	14.25	14.25	14.25	1.42%	7
Jun 3, 2025	14.05	14.05	14.05	14.05	14.05	-0.18%	41
Jun 2, 2025	14.02	14.07	14.00	14.07	14.07	0.01%	628
May 30, 2025	14.07	14.07	14.07	14.07	14.07	-0.29%	61
May 29, 2025	14.09	14.11	14.09	14.11	14.11	0.74%	992
May 28, 2025	14.07	14.08	14.01	14.01	14.01	-1.05%	3,301
May 27, 2025	14.14	14.16	14.14	14.16	14.16	1.40%	2,228
May 23, 2025	13.96	13.96	13.96	13.96	13.96	-0.53%	11
May 22, 2025	14.04	14.04	14.04	14.04	14.04	-0.35%	3
May 21, 2025	14.08	14.08	14.08	14.08	14.08	-0.99%	3
May 20, 2025	14.23	14.23	14.23	14.23	14.23	-0.13%	7
May 19, 2025	14.24	14.24	14.24	14.24	14.24	0.59%	6
May 16, 2025	14.16	14.16	14.16	14.16	14.16	0.04%	6
May 15, 2025	14.16	14.16	14.16	14.16	14.16	0.05%	3
May 14, 2025	14.20	14.20	14.15	14.15	14.15	-0.51%	86,967
May 13, 2025	14.22	14.22	14.22	14.22	14.22	0.41%	99
May 12, 2025	14.08	14.16	14.08	14.16	14.16	2.13%	456
May 9, 2025	13.86	13.87	13.86	13.87	13.87	0.47%	156
May 8, 2025	13.80	13.80	13.80	13.80	13.80	0.44%	47
May 7, 2025	13.78	13.78	13.74	13.74	13.74	-0.09%	714
May 6, 2025	13.75	13.75	13.75	13.75	13.75	-0.63%	256
May 5, 2025	13.90	13.90	13.84	13.84	13.84	0.07%	482
May 2, 2025	13.83	13.83	13.83	13.83	13.83	2.18%	14
May 1, 2025	13.55	13.55	13.54	13.54	13.54	-0.40%	5,435
Apr 30, 2025	13.59	13.59	13.59	13.59	13.59	0.15%	175
Apr 29, 2025	13.57	13.57	13.57	13.57	13.57	0.73%	116
Apr 28, 2025	13.53	13.53	13.47	13.47	13.47	-0.80%	4,573
Apr 25, 2025	13.51	13.58	13.51	13.58	13.58	0.47%	1,005
Apr 24, 2025	13.41	13.52	13.41	13.52	13.52	2.08%	139
Apr 23, 2025	13.25	13.27	13.24	13.24	13.24	1.42%	913
Apr 22, 2025	13.05	13.06	13.04	13.06	13.06	2.43%	10,004
Apr 21, 2025	12.75	12.75	12.75	12.75	12.75	-1.81%	38
Apr 17, 2025	12.94	12.99	12.94	12.98	12.98	-0.07%	206
Apr 16, 2025	13.01	13.01	12.99	12.99	12.99	-0.58%	107
Apr 15, 2025	13.13	13.15	13.07	13.07	13.07	0.58%	2,987
Apr 14, 2025	12.87	12.99	12.85	12.99	12.99	0.71%	12,812
Apr 11, 2025	12.51	12.90	12.51	12.90	12.90	2.64%	650
Apr 10, 2025	12.63	12.63	12.46	12.57	12.57	-3.09%	675
Apr 9, 2025	12.00	12.97	11.91	12.97	12.97	9.78%	4,947
Apr 8, 2025	12.16	12.20	11.74	11.81	11.81	-1.60%	89,458
Apr 7, 2025	12.00	12.03	11.93	12.01	12.01	-1.65%	13,184
Apr 4, 2025	12.51	12.53	12.21	12.21	12.21	-5.25%	104,313
Apr 3, 2025	13.06	13.06	12.88	12.88	12.88	-3.35%	263
Apr 2, 2025	13.22	13.33	13.22	13.33	13.33	0.73%	339
Apr 1, 2025	13.18	13.30	13.14	13.23	13.23	0.20%	21,923
Mar 31, 2025	13.06	13.21	13.06	13.21	13.21	-1.00%	502
Mar 28, 2025	13.34	13.34	13.34	13.34	13.34	-0.97%	189
Mar 27, 2025	13.51	13.51	13.47	13.47	13.47	-0.15%	481