MYCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	24.86	24.88	24.86	24.88	24.88	0.10%	1,064
Jun 10, 2025	24.84	24.86	24.84	24.85	24.85	0.02%	3,048
Jun 9, 2025	24.85	24.85	24.85	24.85	24.85	0.08%	3,068
Jun 6, 2025	24.84	24.85	24.83	24.83	24.83	-0.16%	376
Jun 5, 2025	24.90	24.90	24.87	24.87	24.87	-0.04%	1,550
Jun 4, 2025	24.88	24.88	24.88	24.88	24.88	0.14%	1,014
Jun 3, 2025	24.85	24.85	24.84	24.84	24.84	-	3,623
Jun 2, 2025	24.84	24.85	24.84	24.84	24.84	-0.38%	5,604
May 30, 2025	24.91	24.94	24.91	24.94	24.85	0.12%	177
May 29, 2025	24.92	24.92	24.90	24.91	24.82	0.08%	1,516
May 28, 2025	24.89	24.89	24.89	24.89	24.80	-0.06%	3,057
May 27, 2025	24.89	24.90	24.89	24.90	24.81	0.01%	2,670
May 23, 2025	24.88	24.90	24.88	24.90	24.81	0.13%	3,456
May 22, 2025	24.86	24.88	24.86	24.87	24.78	0.04%	11,725
May 21, 2025	24.87	24.87	24.86	24.86	24.77	-0.12%	622
May 20, 2025	24.88	24.90	24.88	24.89	24.80	0.02%	4,613
May 19, 2025	24.88	24.89	24.85	24.88	24.79	0.02%	1,116
May 16, 2025	24.88	24.88	24.88	24.88	24.79	0.08%	7,903
May 15, 2025	24.89	24.89	24.84	24.86	24.77	0.12%	4,935
May 14, 2025	24.86	24.86	24.83	24.83	24.74	-0.02%	3,468
May 13, 2025	24.84	24.84	24.83	24.83	24.74	0.06%	7,801
May 12, 2025	24.81	24.82	24.81	24.82	24.73	-0.10%	438
May 9, 2025	24.86	24.87	24.84	24.84	24.75	-0.02%	3,087
May 8, 2025	24.86	24.86	24.83	24.85	24.76	-0.04%	1,762
May 7, 2025	24.85	24.86	24.85	24.86	24.77	0.04%	973
May 6, 2025	24.85	24.86	24.84	24.85	24.76	0.04%	6,089
May 5, 2025	24.85	24.85	24.82	24.84	24.75	-	1,475
May 2, 2025	24.85	24.87	24.84	24.84	24.75	-0.24%	2,631
May 1, 2025	24.84	24.98	24.82	24.90	24.81	-0.32%	107,579
Apr 30, 2025	24.96	25.00	24.96	24.97	24.80	0.08%	44,661
Apr 29, 2025	24.96	24.97	24.96	24.96	24.78	-0.06%	1,223
Apr 28, 2025	24.99	24.99	24.95	24.97	24.79	0.20%	5,413
Apr 25, 2025	24.85	24.94	24.85	24.92	24.74	0.18%	14,656
Apr 24, 2025	24.83	24.91	24.83	24.88	24.70	0.22%	14,577
Apr 23, 2025	24.86	24.87	24.82	24.82	24.64	-0.06%	3,939
Apr 22, 2025	24.85	24.86	24.84	24.84	24.66	0.04%	1,194
Apr 21, 2025	24.86	24.86	24.83	24.83	24.65	-	1,414
Apr 17, 2025	24.84	24.86	24.81	24.83	24.65	0.04%	47,179
Apr 16, 2025	24.83	24.83	24.81	24.82	24.64	0.11%	105,397
Apr 15, 2025	24.80	24.83	24.79	24.79	24.61	0.07%	20,139
Apr 14, 2025	24.77	24.81	24.75	24.77	24.59	0.28%	8,437
Apr 11, 2025	24.66	24.76	24.66	24.70	24.52	-0.14%	5,667
Apr 10, 2025	24.74	24.74	24.74	24.74	24.56	-0.53%	160
Apr 9, 2025	24.72	24.87	24.65	24.87	24.69	0.37%	13,873
Apr 8, 2025	27.31	27.31	24.76	24.78	24.60	-0.22%	1,872
Apr 7, 2025	24.85	24.91	24.71	24.83	24.65	-0.18%	13,415
Apr 4, 2025	24.95	24.95	24.84	24.88	24.70	-0.16%	925
Apr 3, 2025	24.92	24.92	24.92	24.92	24.74	0.26%	81
Apr 2, 2025	24.86	24.87	24.84	24.85	24.67	-	14,975
Apr 1, 2025	24.87	24.87	24.85	24.85	24.67	-0.30%	360