ASX:MCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.39	0.39	0.39	0.39	0.39	-	245,983
May 8, 2026	0.39	0.39	0.39	0.39	0.39	-0.63%	3,499,285
May 7, 2026	0.40	0.40	0.39	0.40	0.40	-	55,826
May 6, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	240,113
May 5, 2026	0.39	0.40	0.39	0.39	0.39	-	987,574
May 4, 2026	0.39	0.39	0.39	0.39	0.39	-0.64%	257,396
May 1, 2026	0.39	0.39	0.39	0.39	0.39	0.64%	884,152
Apr 30, 2026	0.39	0.39	0.39	0.39	0.39	-	182,061
Apr 29, 2026	0.39	0.39	0.39	0.39	0.39	-	385,330
Apr 28, 2026	0.39	0.39	0.39	0.39	0.39	-	481,781
Apr 27, 2026	0.39	0.40	0.39	0.39	0.39	-	706,229
Apr 24, 2026	0.39	0.39	0.39	0.39	0.39	0.65%	3,593,232
Apr 23, 2026	0.39	0.39	0.39	0.39	0.39	-	679,081
Apr 22, 2026	0.39	0.39	0.39	0.39	0.39	0.65%	1,234,935
Apr 21, 2026	0.39	0.39	0.39	0.39	0.39	-	1,754,282
Apr 20, 2026	0.38	0.39	0.38	0.39	0.39	4.05%	5,767,227
Apr 17, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	1,616,147
Apr 16, 2026	0.37	0.37	0.37	0.37	0.37	-	83,511
Apr 15, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	2,529,615
Apr 14, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	6,783,536
Apr 13, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	2,474,645
Apr 10, 2026	0.37	0.37	0.37	0.37	0.37	-	5,272
Apr 9, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	1,072,162
Apr 8, 2026	0.37	0.38	0.37	0.37	0.37	-	471,320
Apr 7, 2026	0.37	0.38	0.37	0.37	0.37	2.78%	1,228,059
Apr 2, 2026	0.36	0.36	0.36	0.36	0.36	-	7,486,171
Apr 1, 2026	0.36	0.37	0.36	0.36	0.36	-	2,289,723
Mar 31, 2026	0.36	0.38	0.35	0.36	0.36	50.00%	8,031,698
Mar 30, 2026	0.24	0.24	0.24	0.24	0.24	-4.00%	13,500
Mar 27, 2026	0.26	0.26	0.25	0.25	0.25	4.17%	184,321
Mar 26, 2026	0.25	0.25	0.24	0.24	0.24	-	93,479
Mar 23, 2026	0.24	0.25	0.24	0.24	0.24	-	349,164
Mar 20, 2026	0.24	0.25	0.24	0.24	0.24	2.13%	158,779
Mar 19, 2026	0.24	0.24	0.24	0.24	0.24	-2.08%	76,746
Mar 18, 2026	0.25	0.25	0.24	0.24	0.24	-	464,641
Mar 17, 2026	0.23	0.24	0.23	0.24	0.24	4.35%	199,085
Mar 16, 2026	0.24	0.24	0.23	0.23	0.23	-4.17%	36,948
Mar 13, 2026	0.25	0.25	0.24	0.24	0.24	-	82,144
Mar 12, 2026	0.23	0.24	0.23	0.24	0.24	2.13%	121,308
Mar 11, 2026	0.23	0.24	0.23	0.24	0.24	-	52,702
Mar 10, 2026	0.24	0.24	0.24	0.24	0.24	-	28,744
Mar 9, 2026	0.24	0.24	0.23	0.24	0.24	-2.08%	68,148
Mar 6, 2026	0.24	0.24	0.23	0.24	0.24	-	133,200
Mar 5, 2026	0.24	0.24	0.24	0.24	0.24	-2.04%	122,509
Mar 4, 2026	0.25	0.25	0.25	0.25	0.25	-2.00%	82,053
Mar 3, 2026	0.25	0.25	0.25	0.25	0.25	-	53,064
Mar 2, 2026	0.25	0.25	0.25	0.25	0.25	2.04%	209,281
Feb 27, 2026	0.26	0.26	0.25	0.25	0.25	-3.92%	115,629
Feb 26, 2026	0.26	0.26	0.26	0.26	0.26	-1.92%	7,634
Feb 25, 2026	0.26	0.26	0.26	0.26	0.26	4.00%	11,470