McMillan Shakespeare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.41	18.53	18.24	18.26	18.26	-1.24%	255,931
May 28, 2026	18.49	18.54	18.40	18.49	18.49	-0.27%	136,091
May 27, 2026	18.45	18.54	18.23	18.54	18.54	1.20%	116,120
May 26, 2026	18.50	18.53	18.06	18.32	18.32	-0.97%	129,633
May 25, 2026	18.55	18.56	18.35	18.50	18.50	-0.32%	136,367
May 22, 2026	18.53	18.65	18.47	18.56	18.56	0.32%	355,004
May 21, 2026	18.49	18.59	18.28	18.50	18.50	1.04%	335,362
May 20, 2026	18.02	18.32	18.02	18.31	18.31	1.22%	259,616
May 19, 2026	17.87	18.41	17.87	18.09	18.09	1.46%	270,922
May 18, 2026	17.50	17.90	17.44	17.83	17.83	1.36%	192,501
May 15, 2026	17.49	17.64	17.28	17.59	17.59	2.21%	283,599
May 14, 2026	16.83	17.27	16.83	17.21	17.21	1.83%	164,395
May 13, 2026	17.60	17.65	16.72	16.90	16.90	-4.25%	267,701
May 12, 2026	18.01	18.14	17.40	17.65	17.65	-3.60%	369,907
May 11, 2026	18.38	18.57	17.97	18.31	18.31	-0.92%	260,507
May 8, 2026	18.15	18.65	18.12	18.48	18.48	1.82%	772,590
May 7, 2026	17.72	18.32	17.70	18.15	18.15	2.83%	552,851
May 6, 2026	16.81	17.67	16.81	17.65	17.65	5.82%	721,690
May 5, 2026	16.00	16.70	15.96	16.68	16.68	3.93%	400,443
May 4, 2026	15.89	16.18	15.88	16.05	16.05	1.01%	176,169
May 1, 2026	15.82	15.90	15.70	15.89	15.89	0.76%	170,342
Apr 30, 2026	15.60	15.85	15.56	15.77	15.77	0.77%	184,527
Apr 29, 2026	15.58	15.74	15.45	15.65	15.65	0.38%	297,674
Apr 28, 2026	15.68	15.68	15.41	15.59	15.59	-0.57%	180,853
Apr 27, 2026	15.78	15.95	15.60	15.68	15.68	-0.76%	151,555
Apr 24, 2026	15.96	15.96	15.58	15.80	15.80	-0.94%	108,745
Apr 23, 2026	15.80	16.04	15.68	15.95	15.95	1.08%	260,783
Apr 22, 2026	15.92	15.97	15.66	15.78	15.78	-0.75%	148,505
Apr 21, 2026	15.69	15.95	15.66	15.90	15.90	1.34%	181,948
Apr 20, 2026	15.85	15.90	15.68	15.69	15.69	-0.25%	162,696
Apr 17, 2026	15.41	15.78	15.41	15.73	15.73	2.08%	154,167
Apr 16, 2026	15.28	15.47	15.27	15.41	15.41	0.92%	163,546
Apr 15, 2026	15.51	15.51	15.23	15.27	15.27	0.20%	151,814
Apr 14, 2026	15.30	15.37	15.01	15.24	15.24	0.86%	244,657
Apr 13, 2026	15.35	15.39	14.89	15.11	15.11	-2.58%	284,367
Apr 10, 2026	15.59	15.62	15.24	15.51	15.51	-0.58%	223,398
Apr 9, 2026	15.68	15.78	15.51	15.60	15.60	-1.20%	188,506
Apr 8, 2026	15.26	15.83	15.10	15.79	15.79	5.55%	560,862
Apr 7, 2026	15.02	15.25	14.83	14.96	14.96	-	149,353
Apr 2, 2026	15.00	15.35	14.96	14.96	14.96	-	197,579
Apr 1, 2026	14.70	14.99	14.70	14.96	14.96	2.05%	158,850
Mar 31, 2026	14.36	14.81	14.36	14.66	14.66	1.66%	173,489
Mar 30, 2026	14.60	14.60	14.37	14.42	14.42	-1.44%	204,791
Mar 27, 2026	14.41	14.85	14.37	14.63	14.63	1.32%	352,221
Mar 26, 2026	14.48	14.52	14.21	14.44	14.44	-0.69%	400,185
Mar 25, 2026	14.11	14.60	14.10	14.54	14.54	3.49%	349,054
Mar 24, 2026	13.80	14.20	13.80	14.05	14.05	2.63%	264,532
Mar 23, 2026	13.70	13.84	13.53	13.69	13.69	-0.07%	423,927
Mar 20, 2026	13.98	14.07	13.70	13.70	13.70	-2.56%	392,097
Mar 19, 2026	13.98	14.09	13.88	14.06	14.06	-0.21%	246,981