McPherson's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.26	0.27	0.26	0.27	0.27	-1.85%	153,780
Sep 4, 2025	0.26	0.27	0.26	0.27	0.27	5.88%	30,434
Sep 3, 2025	0.27	0.27	0.26	0.26	0.26	-1.92%	107,010
Sep 2, 2025	0.26	0.27	0.26	0.26	0.26	-1.89%	27,333
Sep 1, 2025	0.26	0.27	0.26	0.27	0.27	3.92%	184,803
Aug 29, 2025	0.26	0.27	0.26	0.26	0.26	-1.92%	85,276
Aug 28, 2025	0.26	0.26	0.26	0.26	0.26	1.96%	308,900
Aug 27, 2025	0.30	0.31	0.26	0.26	0.26	-17.74%	635,665
Aug 26, 2025	0.31	0.31	0.31	0.31	0.31	-	310,083
Aug 25, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	93,537
Aug 22, 2025	0.31	0.32	0.30	0.31	0.31	-	54,829
Aug 21, 2025	0.32	0.32	0.31	0.31	0.31	-1.61%	2,710
Aug 20, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	32,644
Aug 19, 2025	0.31	0.32	0.31	0.32	0.32	-	3,207
Aug 18, 2025	0.33	0.33	0.31	0.32	0.32	-3.08%	117,278
Aug 17, 2025	0.33	0.33	0.33	0.33	0.33	-	15,000
Aug 15, 2025	0.31	0.33	0.31	0.33	0.33	4.84%	51,507
Aug 14, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	26,000
Aug 13, 2025	0.32	0.33	0.31	0.32	0.32	3.23%	54,538
Aug 12, 2025	0.33	0.33	0.31	0.31	0.31	-3.13%	10,001
Aug 11, 2025	0.31	0.33	0.31	0.32	0.32	1.59%	71,816
Aug 8, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	8,877
Aug 7, 2025	0.30	0.31	0.30	0.31	0.31	-	47,856
Aug 6, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	178,372
Aug 5, 2025	0.31	0.31	0.30	0.30	0.30	-	6,741
Aug 4, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	13,109
Aug 1, 2025	0.31	0.32	0.31	0.31	0.31	3.33%	99,984
Jul 31, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Jul 30, 2025	0.32	0.32	0.30	0.30	0.30	-5.36%	41,113
Jul 29, 2025	0.32	0.32	0.32	0.32	0.32	-2.46%	47,094
Jul 28, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	17,810
Jul 27, 2025	0.33	0.33	0.33	0.33	0.33	-	752
Jul 25, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	6,150
Jul 24, 2025	0.32	0.32	0.32	0.32	0.32	-	85,038
Jul 23, 2025	0.32	0.32	0.31	0.32	0.32	-	34,595
Jul 22, 2025	0.31	0.32	0.31	0.32	0.32	-	48,762
Jul 21, 2025	0.29	0.32	0.29	0.32	0.32	10.34%	118,963
Jul 20, 2025	0.29	0.29	0.29	0.29	0.29	-	7,050
Jul 18, 2025	0.31	0.33	0.29	0.29	0.29	9.43%	759,374
Jul 17, 2025	0.27	0.27	0.27	0.27	0.27	1.92%	70,500
Jul 16, 2025	0.28	0.28	0.26	0.26	0.26	-3.70%	61,036
Jul 15, 2025	0.27	0.27	0.27	0.27	0.27	-3.57%	159,211
Jul 14, 2025	0.27	0.28	0.26	0.28	0.28	3.70%	101,585
Jul 11, 2025	0.26	0.27	0.26	0.27	0.27	3.05%	62,847
Jul 10, 2025	0.24	0.26	0.24	0.26	0.26	4.80%	83,957
Jul 9, 2025	0.25	0.25	0.25	0.25	0.25	4.17%	7,292
Jul 8, 2025	0.25	0.25	0.24	0.24	0.24	-4.00%	29,093
Jul 7, 2025	0.25	0.25	0.25	0.25	0.25	-	-
Jul 4, 2025	0.24	0.26	0.24	0.25	0.25	8.70%	43,524
Jul 3, 2025	0.23	0.23	0.23	0.23	0.23	-2.13%	2,985