MC Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	11.10	11.20	11.00	11.10	11.10	-	400,512
May 5, 2026	11.00	11.20	11.00	11.10	11.10	-	860,770
Apr 30, 2026	11.10	11.10	10.90	11.10	11.10	-	586,784
Apr 29, 2026	11.10	11.10	11.00	11.10	11.10	0.91%	533,011
Apr 28, 2026	11.10	11.10	11.00	11.00	11.00	-	217,508
Apr 27, 2026	11.20	11.20	11.00	11.00	11.00	-0.90%	769,053
Apr 24, 2026	11.10	11.20	11.10	11.10	11.10	-	996,646
Apr 23, 2026	11.30	11.30	11.10	11.10	11.10	-1.77%	536,213
Apr 22, 2026	11.10	11.30	11.10	11.30	11.30	1.80%	1,585,663
Apr 21, 2026	11.20	11.20	11.10	11.10	11.10	-0.89%	558,316
Apr 20, 2026	11.10	11.20	11.00	11.20	11.20	0.90%	1,724,416
Apr 17, 2026	11.10	11.10	11.00	11.10	11.10	-	1,934,679
Apr 16, 2026	10.80	11.20	10.80	11.10	11.10	2.78%	3,735,771
Apr 10, 2026	10.80	10.90	10.70	10.80	10.80	-	1,206,598
Apr 9, 2026	10.90	10.90	10.80	10.80	10.80	-0.92%	353,038
Apr 8, 2026	10.90	10.90	10.80	10.90	10.90	-	521,227
Apr 7, 2026	10.90	10.90	10.80	10.90	10.90	-	473,070
Apr 3, 2026	10.90	11.00	10.80	10.90	10.90	-	700,355
Apr 2, 2026	10.90	11.00	10.80	10.90	10.90	-	419,017
Apr 1, 2026	10.70	10.90	10.70	10.90	10.90	1.87%	1,093,320
Mar 31, 2026	10.80	10.80	10.70	10.70	10.70	-0.93%	720,473
Mar 30, 2026	10.70	10.80	10.60	10.80	10.80	1.89%	500,215
Mar 27, 2026	10.60	10.80	10.60	10.60	10.60	-0.93%	1,009,746
Mar 26, 2026	10.60	10.70	10.60	10.70	10.70	-	1,123,615
Mar 25, 2026	10.70	10.80	10.60	10.70	10.70	-	2,364,580
Mar 24, 2026	10.80	10.80	10.60	10.70	10.70	-0.93%	1,319,918
Mar 23, 2026	10.90	10.90	10.60	10.80	10.80	-0.92%	3,081,478
Mar 20, 2026	10.90	11.00	10.80	10.90	10.90	-	572,548
Mar 19, 2026	11.00	11.00	10.80	10.90	10.90	-0.91%	2,180,560
Mar 18, 2026	10.90	11.00	10.90	11.00	11.00	0.92%	679,927
Mar 17, 2026	11.00	11.10	10.90	10.90	10.90	-	951,443
Mar 16, 2026	11.00	11.00	10.90	10.90	10.90	-0.91%	817,199
Mar 13, 2026	11.10	11.10	10.90	11.00	11.00	-0.90%	1,524,474
Mar 12, 2026	11.10	11.20	11.00	11.10	11.10	-	830,016
Mar 11, 2026	11.10	11.20	11.00	11.10	11.10	0.91%	1,226,279
Mar 10, 2026	11.00	11.10	10.90	11.00	11.00	-	982,000
Mar 9, 2026	11.00	11.00	10.80	11.00	11.00	-1.79%	2,802,851