MMCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	21.80	21.81	21.76	21.80	21.80	0.03%	57,481
Apr 13, 2026	21.76	21.80	21.74	21.79	21.79	0.13%	22,296
Apr 10, 2026	21.77	21.77	21.76	21.77	21.77	0.02%	13,708
Apr 9, 2026	21.75	21.80	21.71	21.76	21.76	0.23%	26,959
Apr 8, 2026	21.82	21.82	21.71	21.71	21.71	0.15%	12,685
Apr 7, 2026	21.66	21.68	21.64	21.68	21.68	0.06%	21,886
Apr 6, 2026	21.63	21.68	21.63	21.67	21.67	-0.09%	7,847
Apr 2, 2026	21.58	21.69	21.58	21.69	21.69	0.35%	93,776
Apr 1, 2026	21.64	21.64	21.61	21.61	21.61	0.23%	5,598
Mar 31, 2026	21.57	21.59	21.56	21.56	21.56	-0.09%	3,787
Mar 30, 2026	21.63	21.63	21.57	21.58	21.52	0.19%	20,193
Mar 27, 2026	21.47	21.57	21.47	21.54	21.48	0.05%	32,492
Mar 26, 2026	21.59	21.60	21.53	21.53	21.47	-0.23%	53,481
Mar 25, 2026	21.59	21.60	21.56	21.58	21.52	0.14%	21,938
Mar 24, 2026	21.64	21.64	21.53	21.55	21.49	-0.69%	63,302
Mar 23, 2026	21.69	21.73	21.68	21.70	21.64	0.06%	19,746
Mar 20, 2026	21.72	21.73	21.66	21.69	21.63	-0.68%	31,579
Mar 19, 2026	21.83	21.85	21.81	21.84	21.77	-0.15%	20,231
Mar 18, 2026	21.88	21.93	21.85	21.87	21.81	-0.12%	48,006
Mar 17, 2026	21.88	21.91	21.85	21.90	21.83	-	15,204
Mar 16, 2026	21.96	21.96	21.89	21.90	21.83	0.01%	26,881
Mar 13, 2026	21.86	21.91	21.86	21.89	21.83	0.18%	5,927
Mar 12, 2026	21.89	21.89	21.82	21.85	21.79	-0.33%	98,129
Mar 11, 2026	21.95	21.95	21.90	21.93	21.86	-0.20%	20,074
Mar 10, 2026	21.99	21.99	21.97	21.97	21.91	-0.18%	2,717
Mar 9, 2026	21.97	22.01	21.97	22.01	21.95	0.15%	19,308
Mar 6, 2026	21.95	21.98	21.94	21.98	21.91	-0.15%	14,172
Mar 5, 2026	22.00	22.01	22.00	22.01	21.95	-0.14%	11,241
Mar 4, 2026	22.02	22.06	22.02	22.04	21.98	-	5,482
Mar 3, 2026	22.06	22.06	22.04	22.04	21.98	-0.57%	4,343
Mar 2, 2026	22.18	22.18	22.16	22.17	22.10	-0.14%	20,165
Feb 27, 2026	22.21	22.22	22.18	22.20	22.13	-0.23%	41,310
Feb 26, 2026	22.25	22.26	22.23	22.25	22.13	0.11%	8,345
Feb 25, 2026	22.23	22.24	22.22	22.23	22.11	0.07%	5,139
Feb 24, 2026	22.22	22.23	22.20	22.21	22.09	-	29,623
Feb 23, 2026	22.20	22.22	22.20	22.21	22.09	0.07%	7,586
Feb 20, 2026	22.19	22.20	22.18	22.20	22.08	0.07%	12,217
Feb 19, 2026	22.15	22.19	22.15	22.18	22.06	-	20,999
Feb 18, 2026	22.17	22.19	22.16	22.18	22.06	0.02%	29,773
Feb 17, 2026	22.16	22.18	22.16	22.18	22.06	0.11%	25,892
Feb 13, 2026	22.15	22.16	22.14	22.15	22.03	0.14%	16,414
Feb 12, 2026	22.10	22.13	22.10	22.12	22.00	0.14%	35,272
Feb 11, 2026	22.06	22.09	22.06	22.09	21.97	-0.05%	9,381
Feb 10, 2026	22.09	22.10	22.08	22.10	21.98	0.18%	30,095
Feb 9, 2026	22.03	22.06	22.03	22.06	21.94	0.11%	11,760
Feb 6, 2026	22.06	22.06	22.02	22.04	21.92	0.02%	15,136
Feb 5, 2026	22.02	22.07	22.01	22.03	21.91	0.14%	49,444
Feb 4, 2026	21.98	22.00	21.97	22.00	21.88	0.16%	2,786
Feb 3, 2026	21.98	21.98	21.95	21.97	21.85	-0.06%	3,902
Feb 2, 2026	21.94	21.99	21.94	21.98	21.86	0.09%	30,266