McMillan Shakespeare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	18.00	18.42	18.00	18.22	18.22	1.25%	73,653
Oct 6, 2026	17.93	18.11	17.91	17.99	17.99	-0.06%	75,369
Oct 5, 2026	18.20	18.28	17.95	18.00	18.00	-0.88%	123,549
Oct 2, 2026	18.35	18.44	18.12	18.16	18.16	-0.33%	163,301
Oct 1, 2026	18.41	18.41	18.03	18.22	18.22	-1.03%	116,718
Sep 30, 2026	18.57	18.59	17.65	18.41	18.41	-0.81%	429,602
Sep 29, 2026	19.00	19.03	18.44	18.56	18.56	-1.69%	209,401
Sep 28, 2026	18.75	18.96	18.73	18.88	18.88	0.59%	200,606
Sep 25, 2026	19.48	19.48	18.77	18.77	18.77	-2.95%	132,176
Sep 24, 2026	19.00	19.38	18.91	19.34	19.34	0.31%	175,945
Sep 23, 2026	19.80	19.89	19.19	19.28	19.28	-2.77%	254,290
Sep 22, 2026	19.62	19.83	19.49	19.83	19.83	1.07%	144,254
Sep 21, 2026	19.62	19.62	19.17	19.62	19.62	0.31%	128,743
Sep 18, 2026	19.71	19.96	19.45	19.56	19.56	-0.10%	606,459
Sep 17, 2026	19.64	19.74	19.48	19.58	19.58	-0.31%	161,208
Sep 16, 2026	19.49	19.64	19.21	19.64	19.64	1.18%	167,140
Sep 15, 2026	19.08	19.66	18.89	19.41	19.41	2.16%	268,167
Sep 14, 2026	18.92	19.16	18.77	19.00	19.00	1.06%	338,418
Sep 11, 2026	18.84	19.16	18.64	18.80	18.80	-0.79%	236,432
Sep 10, 2026	18.87	19.25	18.73	18.95	18.95	0.21%	520,097
Sep 9, 2026	19.75	20.05	19.51	19.61	18.91	-0.86%	626,325
Sep 8, 2026	20.12	20.13	19.73	19.78	19.07	-1.69%	283,700
Sep 7, 2026	19.98	20.50	19.95	20.12	19.40	-0.15%	509,714
Sep 4, 2026	20.49	20.49	19.90	20.15	19.43	0.65%	424,912
Sep 3, 2026	20.00	20.27	19.93	20.02	19.31	0.10%	473,993
Sep 2, 2026	20.10	20.15	19.84	20.00	19.29	-0.74%	312,272
Sep 1, 2026	20.85	20.85	19.83	20.15	19.43	-3.08%	436,996
Aug 31, 2026	20.54	21.10	20.50	20.79	20.05	-0.38%	561,799
Aug 28, 2026	20.45	21.70	20.34	20.87	20.13	7.14%	682,609
Aug 27, 2026	20.37	20.65	19.07	19.48	18.78	-7.19%	435,524
Aug 26, 2026	20.29	20.99	20.15	20.99	20.24	3.20%	258,977
Aug 25, 2026	20.33	20.42	20.06	20.34	19.61	0.10%	188,117
Aug 24, 2026	20.01	20.39	20.01	20.32	19.59	0.30%	148,503
Aug 21, 2026	20.28	20.48	20.02	20.26	19.54	-0.39%	210,798
Aug 20, 2026	20.28	20.48	19.93	20.34	19.61	-0.73%	243,339
Aug 19, 2026	20.40	20.51	20.21	20.49	19.76	0.39%	100,082
Aug 18, 2026	20.59	20.59	20.11	20.41	19.68	0.10%	152,379
Aug 17, 2026	20.40	20.70	20.28	20.39	19.66	-0.24%	157,226
Aug 14, 2026	20.50	20.73	20.34	20.44	19.71	-0.15%	135,006
Aug 13, 2026	20.50	20.70	20.29	20.47	19.74	-0.15%	114,209
Aug 12, 2026	20.81	20.85	20.19	20.50	19.77	-1.77%	130,219
Aug 11, 2026	20.54	20.87	20.26	20.87	20.13	1.61%	203,271
Aug 10, 2026	20.20	20.54	20.13	20.54	19.81	1.28%	231,259
Aug 7, 2026	20.18	20.45	19.99	20.28	19.56	0.50%	233,036
Aug 6, 2026	20.00	20.22	19.89	20.18	19.46	0.25%	237,844
Aug 5, 2026	19.86	20.19	19.74	20.13	19.41	1.36%	220,173
Aug 4, 2026	19.77	19.88	19.57	19.86	19.15	1.17%	211,616
Aug 3, 2026	19.48	19.71	19.32	19.63	18.93	0.67%	241,453
Jul 31, 2026	19.75	19.78	19.39	19.50	18.80	-1.12%	139,762
Jul 30, 2026	19.86	19.86	19.58	19.72	19.02	-0.65%	181,422