MMCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	20.77	20.80	20.60	20.64	20.64	0.05%	320,896
Oct 1, 2026	20.46	20.64	20.46	20.63	20.63	0.76%	45,833
Sep 30, 2026	20.54	20.54	20.47	20.48	20.48	0.67%	38,835
Sep 29, 2026	20.44	20.46	20.37	20.40	20.34	-0.24%	66,138
Sep 28, 2026	20.50	20.50	20.42	20.45	20.39	-0.56%	22,479
Sep 25, 2026	20.68	20.68	20.57	20.57	20.50	-0.36%	26,471
Sep 24, 2026	20.76	20.78	20.64	20.64	20.58	-0.43%	56,600
Sep 23, 2026	20.92	20.92	20.71	20.73	20.67	-0.77%	448,170
Sep 22, 2026	20.95	20.97	20.88	20.89	20.83	-0.26%	81,101
Sep 21, 2026	20.99	20.99	20.94	20.95	20.88	-	49,986
Sep 18, 2026	20.97	20.97	20.92	20.95	20.88	-0.24%	34,902
Sep 17, 2026	21.02	21.03	20.96	21.00	20.93	0.19%	59,243
Sep 16, 2026	20.98	21.00	20.95	20.96	20.89	0.02%	4,906
Sep 15, 2026	21.02	21.02	20.93	20.95	20.89	-0.37%	18,029
Sep 14, 2026	21.03	21.04	21.02	21.03	20.96	-0.04%	6,268
Sep 11, 2026	21.07	21.08	21.03	21.04	20.97	0.28%	24,307
Sep 10, 2026	21.01	21.04	20.96	20.98	20.91	-0.73%	20,567
Sep 9, 2026	21.23	21.23	21.13	21.13	21.07	-0.52%	36,236
Sep 8, 2026	21.25	21.25	21.20	21.24	21.18	-	27,423
Sep 4, 2026	21.27	21.27	21.23	21.24	21.18	0.09%	12,406
Sep 3, 2026	21.30	21.30	21.22	21.22	21.16	-0.23%	16,823
Sep 2, 2026	21.26	21.28	21.22	21.27	21.21	0.09%	32,244
Sep 1, 2026	21.34	21.34	21.22	21.25	21.19	-0.33%	8,241
Aug 31, 2026	21.35	21.35	21.17	21.32	21.26	-0.14%	64,113
Aug 28, 2026	21.48	21.48	21.41	21.41	21.29	-0.12%	19,241
Aug 27, 2026	21.51	21.51	21.44	21.44	21.31	-0.17%	84,465
Aug 26, 2026	21.53	21.53	21.47	21.48	21.35	-0.12%	9,022
Aug 25, 2026	21.52	21.52	21.48	21.50	21.37	0.09%	14,652
Aug 24, 2026	21.51	21.51	21.47	21.48	21.35	0.09%	4,495
Aug 21, 2026	21.51	21.51	21.44	21.46	21.33	-	5,811
Aug 20, 2026	21.48	21.49	21.45	21.46	21.33	-0.23%	9,194
Aug 19, 2026	21.51	21.54	21.49	21.51	21.38	0.26%	6,813
Aug 18, 2026	21.52	21.52	21.44	21.46	21.33	-0.19%	14,932
Aug 17, 2026	21.57	21.57	21.50	21.50	21.37	-0.16%	29,802
Aug 14, 2026	21.59	21.59	21.51	21.53	21.40	-0.16%	12,237
Aug 13, 2026	21.57	21.57	21.57	21.57	21.44	0.15%	936
Aug 12, 2026	21.57	21.57	21.53	21.53	21.41	0.13%	11,770
Aug 11, 2026	21.53	21.53	21.48	21.51	21.38	-	11,863
Aug 10, 2026	21.54	21.54	21.49	21.51	21.38	0.11%	12,147
Aug 7, 2026	21.52	21.52	21.47	21.48	21.35	0.28%	18,599
Aug 6, 2026	21.48	21.48	21.38	21.42	21.29	-0.07%	26,377
Aug 5, 2026	21.46	21.46	21.43	21.44	21.31	0.23%	4,971
Aug 4, 2026	21.43	21.43	21.39	21.39	21.26	0.17%	25,641
Aug 3, 2026	21.40	21.41	21.33	21.35	21.22	0.07%	34,669
Jul 31, 2026	21.39	21.39	21.32	21.34	21.21	-0.14%	50,465
Jul 30, 2026	21.48	21.48	21.41	21.43	21.24	-0.11%	5,481
Jul 29, 2026	21.50	21.50	21.45	21.45	21.26	-0.10%	7,440
Jul 28, 2026	21.47	21.47	21.44	21.47	21.28	0.19%	4,834
Jul 27, 2026	21.44	21.44	21.41	21.43	21.24	0.23%	4,391
Jul 24, 2026	21.37	21.40	21.37	21.38	21.20	0.16%	4,897