MMCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	21.72	21.74	21.69	21.71	21.71	-0.09%	31,061
May 28, 2026	21.71	21.74	21.70	21.73	21.73	0.17%	2,835
May 27, 2026	21.69	21.71	21.67	21.69	21.69	0.01%	56,686
May 26, 2026	21.69	21.69	21.64	21.69	21.69	0.53%	17,776
May 22, 2026	21.60	21.61	21.55	21.58	21.58	0.10%	58,816
May 21, 2026	21.59	21.59	21.53	21.55	21.55	0.06%	130,450
May 20, 2026	21.54	21.56	21.53	21.54	21.54	0.11%	9,740
May 19, 2026	21.56	21.56	21.49	21.52	21.52	-0.19%	31,759
May 18, 2026	21.56	21.56	21.53	21.56	21.56	0.09%	9,150
May 15, 2026	21.56	21.57	21.53	21.54	21.54	-0.44%	14,918
May 14, 2026	21.67	21.68	21.61	21.63	21.63	-0.13%	39,662
May 13, 2026	21.69	21.69	21.64	21.66	21.66	-0.17%	74,607
May 12, 2026	21.69	21.71	21.67	21.70	21.70	-0.08%	20,302
May 11, 2026	21.75	21.75	21.71	21.71	21.71	-0.12%	12,248
May 8, 2026	21.74	21.74	21.73	21.74	21.74	0.18%	1,073
May 7, 2026	21.74	21.74	21.70	21.70	21.70	-0.06%	58,448
May 6, 2026	21.70	21.73	21.69	21.71	21.71	0.21%	14,748
May 5, 2026	21.70	21.70	21.65	21.67	21.67	-0.03%	47,341
May 4, 2026	21.68	21.69	21.66	21.68	21.68	-0.05%	10,200
May 1, 2026	21.70	21.70	21.67	21.69	21.69	-0.04%	14,140
Apr 30, 2026	21.69	21.71	21.68	21.70	21.70	-0.05%	14,184
Apr 29, 2026	21.77	21.78	21.75	21.77	21.71	-0.16%	11,461
Apr 28, 2026	21.82	21.82	21.79	21.80	21.74	-0.25%	9,613
Apr 27, 2026	21.85	21.87	21.81	21.85	21.80	0.19%	8,376
Apr 24, 2026	21.84	21.85	21.81	21.81	21.75	-0.07%	7,144
Apr 23, 2026	21.81	21.83	21.81	21.83	21.77	-	6,170
Apr 22, 2026	21.84	21.84	21.81	21.83	21.77	0.05%	4,911
Apr 21, 2026	21.85	21.85	21.81	21.82	21.76	-0.10%	5,818
Apr 20, 2026	21.82	21.85	21.82	21.84	21.78	0.02%	3,392
Apr 17, 2026	21.82	21.84	21.82	21.84	21.78	0.28%	8,009
Apr 16, 2026	21.79	21.80	21.76	21.78	21.72	-0.02%	9,044
Apr 15, 2026	21.76	21.78	21.76	21.78	21.72	-0.09%	9,634
Apr 14, 2026	21.80	21.81	21.76	21.80	21.74	0.03%	57,481
Apr 13, 2026	21.76	21.80	21.74	21.79	21.74	0.13%	22,296
Apr 10, 2026	21.77	21.77	21.76	21.77	21.71	0.02%	13,708
Apr 9, 2026	21.75	21.80	21.71	21.76	21.70	0.23%	26,959
Apr 8, 2026	21.82	21.82	21.71	21.71	21.65	0.15%	12,685
Apr 7, 2026	21.66	21.68	21.64	21.68	21.62	0.06%	21,886
Apr 6, 2026	21.63	21.68	21.63	21.67	21.61	-0.09%	7,847
Apr 2, 2026	21.58	21.69	21.58	21.69	21.63	0.35%	93,776
Apr 1, 2026	21.64	21.64	21.61	21.61	21.55	0.23%	5,598
Mar 31, 2026	21.57	21.59	21.56	21.56	21.50	0.19%	3,787
Mar 30, 2026	21.63	21.63	21.57	21.58	21.46	0.19%	20,193
Mar 27, 2026	21.47	21.57	21.47	21.54	21.42	0.05%	32,492
Mar 26, 2026	21.59	21.60	21.53	21.53	21.41	-0.23%	53,481
Mar 25, 2026	21.59	21.60	21.56	21.58	21.46	0.14%	21,938
Mar 24, 2026	21.64	21.64	21.53	21.55	21.43	-0.69%	63,302
Mar 23, 2026	21.69	21.73	21.68	21.70	21.58	0.06%	19,746
Mar 20, 2026	21.72	21.73	21.66	21.69	21.57	-0.68%	31,579
Mar 19, 2026	21.83	21.85	21.81	21.84	21.71	-0.15%	20,231