MMCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	22.18	22.18	22.17	22.17	-	-0.13%	2,954
Feb 27, 2026	22.21	22.22	22.18	22.20	22.20	-0.23%	41,310
Feb 26, 2026	22.25	22.26	22.23	22.25	22.25	0.11%	8,345
Feb 25, 2026	22.23	22.24	22.22	22.23	22.23	0.07%	5,139
Feb 24, 2026	22.22	22.23	22.20	22.21	22.21	-	29,623
Feb 23, 2026	22.20	22.22	22.20	22.21	22.21	0.07%	7,586
Feb 20, 2026	22.19	22.20	22.18	22.20	22.20	0.07%	12,217
Feb 19, 2026	22.15	22.19	22.15	22.18	22.18	-	20,999
Feb 18, 2026	22.17	22.19	22.16	22.18	22.18	0.02%	29,773
Feb 17, 2026	22.16	22.18	22.16	22.18	22.17	0.11%	25,892
Feb 13, 2026	22.15	22.16	22.14	22.15	22.15	0.14%	16,414
Feb 12, 2026	22.10	22.13	22.10	22.12	22.12	0.14%	35,272
Feb 11, 2026	22.06	22.09	22.06	22.09	22.09	-0.05%	9,381
Feb 10, 2026	22.09	22.10	22.08	22.10	22.10	0.18%	30,095
Feb 9, 2026	22.03	22.06	22.03	22.06	22.06	0.11%	11,760
Feb 6, 2026	22.06	22.06	22.02	22.04	22.04	0.02%	15,136
Feb 5, 2026	22.02	22.07	22.01	22.03	22.03	0.14%	49,444
Feb 4, 2026	21.98	22.00	21.97	22.00	22.00	0.16%	2,786
Feb 3, 2026	21.98	21.98	21.95	21.97	21.97	-0.06%	3,902
Feb 2, 2026	21.94	21.99	21.94	21.98	21.98	0.09%	30,266
Jan 30, 2026	21.96	21.97	21.94	21.96	21.96	-0.15%	27,345
Jan 29, 2026	22.00	22.00	21.99	21.99	21.93	0.02%	8,427
Jan 28, 2026	21.95	21.99	21.95	21.99	21.93	0.03%	4,857
Jan 27, 2026	21.98	21.99	21.97	21.98	21.92	0.04%	26,666
Jan 26, 2026	21.97	21.99	21.96	21.97	21.91	0.15%	26,557
Jan 23, 2026	21.92	21.96	21.91	21.94	21.88	-	17,945
Jan 22, 2026	21.94	21.95	21.93	21.94	21.88	0.05%	10,846
Jan 21, 2026	21.91	21.97	21.91	21.93	21.87	-0.05%	29,937
Jan 20, 2026	21.97	21.99	21.92	21.94	21.88	-0.27%	44,902
Jan 16, 2026	21.99	22.01	21.98	22.00	21.94	0.09%	21,214
Jan 15, 2026	21.97	21.99	21.97	21.98	21.92	-0.04%	10,619
Jan 14, 2026	21.96	21.99	21.96	21.99	21.93	0.15%	9,321
Jan 13, 2026	21.95	21.96	21.94	21.96	21.90	0.09%	11,261
Jan 12, 2026	21.94	21.95	21.93	21.94	21.88	-0.05%	6,485
Jan 9, 2026	21.93	21.95	21.93	21.95	21.89	0.11%	8,002
Jan 8, 2026	21.92	21.98	21.92	21.92	21.86	-	30,739
Jan 7, 2026	21.92	21.93	21.88	21.92	21.86	0.21%	8,015
Jan 6, 2026	21.86	21.88	21.85	21.88	21.82	0.05%	19,059
Jan 5, 2026	21.86	21.87	21.85	21.87	21.81	0.11%	19,870
Jan 2, 2026	21.84	21.86	21.84	21.84	21.78	0.07%	7,586
Dec 31, 2025	21.84	21.84	21.82	21.83	21.77	0.05%	9,040
Dec 30, 2025	21.80	21.82	21.80	21.82	21.76	-0.21%	9,993
Dec 29, 2025	21.86	21.87	21.85	21.86	21.74	0.07%	15,987
Dec 26, 2025	21.84	21.85	21.83	21.85	21.73	-0.02%	1,526
Dec 24, 2025	21.83	21.86	21.83	21.85	21.73	0.02%	10,087
Dec 23, 2025	21.79	21.86	21.79	21.85	21.73	-0.02%	22,605
Dec 22, 2025	21.84	21.85	21.83	21.85	21.73	0.09%	10,431
Dec 19, 2025	21.82	21.87	21.82	21.83	21.71	0.05%	19,723
Dec 18, 2025	21.83	21.83	21.80	21.82	21.70	0.05%	31,747
Dec 17, 2025	21.80	21.82	21.80	21.81	21.69	-0.02%	6,494