MC Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	11.70	11.70	11.60	11.70	11.70	-	719,911
Jul 16, 2026	11.60	11.70	11.60	11.70	11.70	-	684,918
Jul 15, 2026	11.70	11.70	11.60	11.70	11.70	-	496,866
Jul 14, 2026	11.60	11.70	11.60	11.70	11.70	-	1,519,439
Jul 13, 2026	11.60	11.70	11.60	11.70	11.70	-	667,853
Jul 10, 2026	11.60	11.70	11.60	11.70	11.70	0.86%	563,867
Jul 9, 2026	11.60	11.70	11.50	11.60	11.60	-	694,694
Jul 8, 2026	11.60	11.70	11.50	11.60	11.60	-	709,118
Jul 7, 2026	11.70	11.70	11.50	11.60	11.60	-0.85%	1,811,500
Jul 6, 2026	11.60	11.70	11.60	11.70	11.70	0.86%	363,880
Jul 3, 2026	11.50	11.70	11.50	11.60	11.60	0.87%	1,230,849
Jul 2, 2026	11.60	11.60	11.40	11.50	11.50	-1.71%	2,440,620
Jul 1, 2026	11.70	11.80	11.60	11.70	11.70	0.86%	1,244,345
Jun 30, 2026	11.60	11.80	11.60	11.60	11.60	-	1,203,104
Jun 29, 2026	11.60	11.70	11.60	11.60	11.60	-	621,351
Jun 26, 2026	11.50	11.60	11.40	11.60	11.60	0.87%	947,884
Jun 25, 2026	11.40	11.60	11.40	11.50	11.50	0.88%	859,842
Jun 24, 2026	11.40	11.60	11.40	11.40	11.40	-	941,477
Jun 23, 2026	11.30	11.40	11.20	11.40	11.40	0.88%	1,738,052
Jun 22, 2026	11.20	11.30	11.10	11.30	11.30	0.89%	2,195,166
Jun 19, 2026	11.10	11.20	11.10	11.20	11.20	0.90%	239,302
Jun 18, 2026	11.20	11.20	11.10	11.10	11.10	-0.89%	405,780
Jun 17, 2026	11.10	11.20	11.10	11.20	11.20	0.90%	395,471
Jun 16, 2026	11.10	11.20	11.00	11.10	11.10	0.91%	1,140,530
Jun 15, 2026	11.10	11.10	11.00	11.00	11.00	-0.90%	690,437
Jun 12, 2026	11.00	11.10	11.00	11.10	11.10	0.91%	1,326,226
Jun 11, 2026	11.00	11.10	11.00	11.00	11.00	-	539,250
Jun 10, 2026	11.10	11.10	11.00	11.00	11.00	-0.90%	1,803,004
Jun 9, 2026	11.20	11.20	11.00	11.10	11.10	-	559,536
Jun 8, 2026	11.20	11.20	11.00	11.10	11.10	-0.89%	1,732,127
Jun 5, 2026	11.10	11.20	11.00	11.20	11.20	0.90%	1,642,124
Jun 4, 2026	11.20	11.30	11.10	11.10	11.10	-0.89%	2,111,233
Jun 2, 2026	11.20	11.30	11.10	11.20	11.20	-	2,204,341
May 29, 2026	11.20	11.30	11.10	11.20	11.20	-	828,950
May 28, 2026	11.20	11.30	11.10	11.20	11.20	-	532,791
May 27, 2026	11.20	11.30	11.10	11.20	11.20	-	2,340,911
May 26, 2026	11.20	11.20	11.10	11.20	11.20	-	454,277
May 25, 2026	11.20	11.20	11.10	11.20	11.20	-	911,337
May 22, 2026	11.10	11.20	11.10	11.20	11.20	0.90%	623,967
May 21, 2026	11.10	11.20	11.00	11.10	11.10	-	2,860,796
May 20, 2026	11.10	11.10	11.00	11.10	11.10	-	907,098
May 19, 2026	11.10	11.10	11.00	11.10	11.10	0.91%	632,568
May 18, 2026	11.10	11.10	11.00	11.00	11.00	-0.90%	1,077,714
May 15, 2026	11.00	11.20	11.00	11.10	11.10	0.91%	2,845,428
May 14, 2026	11.10	11.20	11.00	11.00	11.00	-0.90%	1,370,599
May 13, 2026	11.20	11.20	11.10	11.10	11.10	-0.89%	767,550
May 12, 2026	11.20	11.20	11.10	11.20	11.20	0.90%	458,925
May 11, 2026	11.20	11.20	11.10	11.10	11.10	-0.89%	616,394
May 8, 2026	11.20	11.20	11.10	11.20	11.20	0.90%	365,038
May 7, 2026	11.20	11.20	11.10	11.10	11.10	-	447,699