ASX:MCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	0.40	0.40	0.40	0.40	0.40	-	4,402
Jul 10, 2026	0.40	0.40	0.40	0.40	0.40	-	100,000
Jul 9, 2026	0.40	0.40	0.40	0.40	0.40	-	85,000
Jul 8, 2026	0.40	0.40	0.40	0.40	0.40	0.63%	205,482
Jul 7, 2026	0.40	0.40	0.40	0.40	0.40	-	13,258
Jul 6, 2026	0.40	0.40	0.40	0.40	0.40	-	215,760
Jul 1, 2026	0.40	0.40	0.40	0.40	0.40	-	11,812
Jun 30, 2026	0.40	0.40	0.40	0.40	0.40	-	22,460
Jun 29, 2026	0.40	0.40	0.40	0.40	0.40	-	59,247
Jun 26, 2026	0.40	0.40	0.40	0.40	0.40	-	52,536
Jun 25, 2026	0.40	0.40	0.39	0.40	0.40	-0.63%	1,889,368
Jun 24, 2026	0.40	0.40	0.40	0.40	0.40	0.63%	16,265
Jun 23, 2026	0.40	0.40	0.40	0.40	0.40	-	4,798
Jun 22, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	280,043
Jun 19, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	1,033,619
Jun 18, 2026	0.40	0.40	0.39	0.40	0.40	0.64%	3,254,810
Jun 17, 2026	0.39	0.40	0.39	0.39	0.39	0.64%	26,690
Jun 16, 2026	0.39	0.39	0.39	0.39	0.39	-0.64%	8,969
Jun 15, 2026	0.39	0.40	0.39	0.39	0.39	0.64%	102,045
Jun 12, 2026	0.39	0.39	0.39	0.39	0.39	-	13,541
Jun 11, 2026	0.39	0.39	0.39	0.39	0.39	-	39,188
Jun 10, 2026	0.39	0.39	0.39	0.39	0.39	-	199,331
Jun 9, 2026	0.40	0.40	0.39	0.39	0.39	-	14,770
Jun 5, 2026	0.39	0.39	0.39	0.39	0.39	-	6,564
Jun 4, 2026	0.39	0.40	0.39	0.39	0.39	-	71,582
Jun 3, 2026	0.39	0.40	0.39	0.39	0.39	-	133,435
Jun 2, 2026	0.39	0.39	0.39	0.39	0.39	-	10,670
Jun 1, 2026	0.39	0.40	0.39	0.39	0.39	-	466,091
May 29, 2026	0.39	0.39	0.39	0.39	0.39	-	183,549
May 28, 2026	0.39	0.40	0.39	0.39	0.39	-	85,220
May 27, 2026	0.39	0.40	0.39	0.39	0.39	-	566,721
May 26, 2026	0.39	0.40	0.39	0.39	0.39	-	112,443
May 25, 2026	0.39	0.40	0.39	0.39	0.39	-	14,184
May 22, 2026	0.39	0.40	0.39	0.39	0.39	-0.64%	167,187
May 20, 2026	0.39	0.39	0.39	0.39	0.39	0.64%	14,063
May 19, 2026	0.39	0.39	0.39	0.39	0.39	-	484,516
May 18, 2026	0.39	0.39	0.39	0.39	0.39	-	80,610
May 15, 2026	0.39	0.39	0.39	0.39	0.39	-	6,984
May 14, 2026	0.39	0.40	0.39	0.39	0.39	-	49,756
May 13, 2026	0.39	0.39	0.39	0.39	0.39	-	21,853
May 12, 2026	0.39	0.39	0.39	0.39	0.39	-0.64%	34,712
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