MMCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	21.53	21.55	21.53	21.53	21.53	0.14%	2,675
Feb 20, 2025	21.48	21.51	21.48	21.50	21.50	0.07%	246
Feb 19, 2025	21.43	21.49	21.43	21.49	21.49	0.22%	105
Feb 18, 2025	21.57	21.57	21.41	21.44	21.44	-0.25%	5,113
Feb 14, 2025	21.48	21.50	21.46	21.49	21.49	0.14%	7,132
Feb 13, 2025	21.46	21.46	21.46	21.46	21.46	0.40%	106
Feb 12, 2025	21.36	21.37	21.34	21.37	21.37	-0.40%	2,337
Feb 11, 2025	21.46	21.46	21.44	21.46	21.46	-0.10%	829
Feb 10, 2025	21.48	21.50	21.48	21.48	21.48	0.02%	767
Feb 7, 2025	21.48	21.48	21.48	21.48	21.48	0.02%	89
Feb 6, 2025	21.49	21.53	21.47	21.47	21.47	-0.21%	1,285
Feb 5, 2025	21.52	21.52	21.52	21.52	21.52	0.29%	17
Feb 4, 2025	21.36	21.45	21.36	21.45	21.45	0.01%	353
Feb 3, 2025	21.45	21.45	21.44	21.45	21.45	-0.01%	2,376
Jan 31, 2025	21.42	21.45	21.42	21.45	21.39	-0.09%	1,514
Jan 30, 2025	21.47	21.49	21.46	21.47	21.41	0.17%	7,500
Jan 29, 2025	21.44	21.44	21.44	21.44	21.38	-0.10%	281
Jan 28, 2025	21.43	21.46	21.43	21.46	21.40	-0.10%	281
Jan 27, 2025	21.49	21.49	21.45	21.48	21.42	0.42%	11,987
Jan 24, 2025	21.39	21.45	21.37	21.39	21.33	0.15%	13,897
Jan 23, 2025	21.39	21.39	21.36	21.36	21.30	-0.15%	219
Jan 22, 2025	21.42	21.47	21.38	21.39	21.33	-0.01%	11,313
Jan 21, 2025	21.39	21.39	21.39	21.39	21.33	0.20%	110
Jan 17, 2025	21.36	21.38	21.35	21.35	21.29	-	1,957
Jan 16, 2025	21.35	21.35	21.32	21.35	21.29	0.19%	5,378
Jan 15, 2025	21.31	21.31	21.31	21.31	21.25	0.39%	101
Jan 14, 2025	21.23	21.23	21.23	21.23	21.17	-0.09%	138
Jan 13, 2025	21.25	21.25	21.20	21.25	21.19	-0.10%	2,556
Jan 10, 2025	21.30	21.30	21.27	21.27	21.21	-0.43%	1,163
Jan 8, 2025	21.39	21.39	21.32	21.36	21.30	-0.20%	10,309
Jan 7, 2025	21.42	21.42	21.39	21.40	21.34	-0.13%	8,743
Jan 6, 2025	21.40	21.43	21.40	21.43	21.37	0.14%	407
Jan 3, 2025	21.40	21.43	21.40	21.40	21.34	-0.03%	4,630
Jan 2, 2025	21.40	21.42	21.40	21.41	21.35	0.20%	5,563
Dec 31, 2024	21.39	21.39	21.36	21.36	21.30	-0.07%	1,805
Dec 30, 2024	21.39	21.39	21.37	21.38	21.32	-	5,458
Dec 27, 2024	21.39	21.39	21.37	21.38	21.27	-0.15%	488
Dec 26, 2024	21.39	21.41	21.39	21.41	21.30	0.10%	2,560
Dec 24, 2024	21.39	21.39	21.39	21.39	21.28	-0.06%	5,855
Dec 23, 2024	21.40	21.41	21.38	21.40	21.29	-0.01%	5,855
Dec 20, 2024	21.40	21.43	21.40	21.40	21.29	0.20%	5,284
Dec 19, 2024	21.32	21.36	21.31	21.36	21.25	-0.26%	1,396
Dec 18, 2024	21.42	21.42	21.41	21.42	21.31	-0.42%	805
Dec 17, 2024	21.53	21.53	21.51	21.51	21.40	-0.35%	203
Dec 16, 2024	21.55	21.58	21.54	21.58	21.47	0.27%	1,563
Dec 13, 2024	21.51	21.52	21.51	21.52	21.41	-0.32%	1,363
Dec 12, 2024	21.59	21.59	21.53	21.59	21.48	-0.12%	5,527
Dec 11, 2024	21.66	21.66	21.62	21.62	21.50	-0.21%	1,164
Dec 10, 2024	21.67	21.67	21.65	21.66	21.55	-0.16%	5,723
Dec 9, 2024	21.69	21.70	21.68	21.70	21.58	-0.07%	2,307
Dec 6, 2024	21.70	21.71	21.70	21.71	21.60	-	1,192
Dec 5, 2024	21.67	21.71	21.66	21.71	21.60	0.07%	3,066
Dec 4, 2024	21.67	21.70	21.67	21.70	21.58	0.17%	1,639
Dec 3, 2024	21.70	21.70	21.65	21.66	21.55	-0.06%	3,877
Dec 2, 2024	21.66	21.69	21.66	21.67	21.56	-0.18%	6,146
Nov 29, 2024	21.69	21.71	21.69	21.71	21.54	0.23%	278
Nov 27, 2024	21.65	21.69	21.65	21.66	21.49	0.19%	4,375
Nov 26, 2024	21.60	21.62	21.59	21.62	21.45	0.09%	2,036
Nov 25, 2024	21.59	21.61	21.59	21.60	21.43	0.22%	2,181
Nov 22, 2024	21.57	21.57	21.55	21.55	21.38	0.04%	631
Nov 21, 2024	21.54	21.55	21.54	21.55	21.37	-	184
Nov 20, 2024	21.53	21.55	21.53	21.55	21.37	0.05%	3,129
Nov 19, 2024	21.54	21.54	21.53	21.54	21.36	0.08%	1,210
Nov 18, 2024	21.50	21.53	21.50	21.52	21.35	-	7,345
Nov 15, 2024	21.49	21.54	21.48	21.52	21.35	0.04%	17,127
Nov 14, 2024	21.50	21.51	21.50	21.51	21.34	0.12%	1,008
Nov 13, 2024	21.49	21.50	21.48	21.49	21.31	0.07%	5,783
Nov 12, 2024	21.47	21.47	21.46	21.47	21.30	-0.21%	1,777
Nov 11, 2024	21.49	21.52	21.49	21.52	21.34	0.02%	1,709
Nov 8, 2024	21.50	21.51	21.50	21.51	21.34	0.61%	276
Nov 7, 2024	21.36	21.38	21.36	21.38	21.21	0.47%	967
Nov 6, 2024	21.29	21.29	21.28	21.28	21.11	-0.93%	10,288
Nov 5, 2024	21.48	21.49	21.47	21.48	21.31	0.02%	1,418
Nov 4, 2024	21.48	21.48	21.46	21.48	21.30	0.32%	4,258
Nov 1, 2024	21.45	21.45	21.39	21.41	21.24	-0.39%	3,622
Oct 31, 2024	21.47	21.49	21.47	21.49	21.25	0.14%	400
Oct 30, 2024	21.48	21.48	21.46	21.46	21.22	-0.02%	4,498
Oct 29, 2024	21.48	21.48	21.43	21.46	21.23	-0.21%	3,959
Oct 28, 2024	21.51	21.51	21.51	21.51	21.27	0.02%	366
Oct 25, 2024	21.50	21.51	21.50	21.51	21.27	0.21%	216
Oct 24, 2024	21.46	21.46	21.46	21.46	21.22	0.28%	160
Oct 23, 2024	21.48	21.48	21.40	21.40	21.16	-0.70%	3,793
Oct 22, 2024	21.57	21.58	21.55	21.55	21.31	-0.23%	1,649
Oct 21, 2024	21.65	21.65	21.60	21.60	21.36	-0.31%	1,919
Oct 18, 2024	21.68	21.68	21.66	21.67	21.43	-0.03%	3,760
Oct 17, 2024	21.68	21.68	21.68	21.68	21.44	-	145
Oct 16, 2024	21.67	21.68	21.67	21.68	21.44	0.12%	11,808
Oct 15, 2024	21.64	21.65	21.64	21.65	21.41	0.19%	748
Oct 14, 2024	21.65	21.65	21.61	21.61	21.37	-0.21%	935
Oct 11, 2024	21.66	21.66	21.66	21.66	21.42	-0.05%	26
Oct 10, 2024	21.67	21.67	21.67	21.67	21.43	-	1
Oct 9, 2024	21.68	21.68	21.67	21.67	21.43	-0.09%	470
Oct 8, 2024	21.68	21.69	21.68	21.69	21.45	0.05%	144
Oct 7, 2024	21.72	21.72	21.66	21.68	21.44	-0.22%	8,956
Oct 4, 2024	21.78	21.78	21.71	21.72	21.48	-0.40%	23,063
Oct 3, 2024	21.82	21.83	21.81	21.81	21.57	0.05%	1,076
Oct 2, 2024	21.81	21.81	21.78	21.80	21.56	-0.05%	4,643
Oct 1, 2024	21.79	21.81	21.78	21.81	21.57	-0.05%	2,705
Sep 30, 2024	21.81	21.82	21.81	21.82	21.52	0.05%	278
Sep 27, 2024	21.81	21.81	21.81	21.81	21.51	0.11%	100