BVMF:MCOR34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	75.76	75.83	75.76	75.83	75.83	-	5
Sep 15, 2026	75.83	75.83	75.83	75.83	75.83	-0.80%	2
Sep 14, 2026	78.40	78.40	76.44	76.44	76.44	-0.25%	61
Sep 8, 2026	77.00	77.00	76.63	76.63	76.63	-3.49%	45
Sep 4, 2026	80.38	80.38	79.40	79.40	79.40	-1.56%	4
Sep 3, 2026	80.66	80.66	80.66	80.66	80.66	2.10%	32
Sep 2, 2026	79.00	79.00	79.00	79.00	79.00	-1.14%	1
Sep 1, 2026	79.91	79.91	79.91	79.91	79.91	-2.45%	1
Aug 31, 2026	82.00	82.00	81.84	81.92	81.92	-1.18%	10,161
Aug 26, 2026	82.90	82.90	82.90	82.90	82.90	2.59%	3
Aug 20, 2026	80.65	80.81	80.65	80.81	80.81	0.20%	282
Aug 19, 2026	80.89	80.89	80.65	80.65	80.65	1.32%	745
Aug 18, 2026	78.00	79.60	78.00	79.60	79.60	2.05%	430
Aug 17, 2026	77.90	78.30	77.85	78.00	78.00	5.29%	2,235
Aug 11, 2026	74.19	74.19	74.19	74.19	74.08	-2.28%	23
Aug 10, 2026	75.76	76.72	75.76	75.92	75.81	0.21%	9
Aug 7, 2026	75.76	75.76	75.76	75.76	75.65	-1.97%	1
Aug 5, 2026	77.85	77.85	77.28	77.28	77.17	0.04%	4
Aug 4, 2026	77.25	77.25	77.25	77.25	77.14	-	7
Aug 3, 2026	77.25	77.25	77.25	77.25	77.14	1.75%	8
Jul 31, 2026	75.92	75.92	75.92	75.92	75.81	-1.72%	50
Jul 29, 2026	77.92	78.30	77.00	77.25	77.14	0.19%	787
Jul 28, 2026	77.50	77.76	77.10	77.10	76.99	-0.43%	695
Jul 22, 2026	77.43	77.43	77.43	77.43	77.32	-3.33%	8
Jul 15, 2026	80.10	80.10	80.10	80.10	79.98	2.17%	104
Jul 14, 2026	76.08	78.40	76.08	78.40	78.28	-3.35%	504
Jul 7, 2026	80.85	81.12	80.85	81.12	80.99	12.68%	184
Jun 22, 2026	72.69	72.69	71.99	71.99	71.88	-0.97%	512
Jun 18, 2026	72.70	72.70	72.70	72.70	72.59	-0.72%	640
Jun 17, 2026	73.01	73.92	73.01	73.23	73.12	-1.71%	3,400
Jun 16, 2026	74.17	74.50	74.17	74.50	74.39	6.61%	4,248
Jun 12, 2026	69.88	69.88	69.88	69.88	69.78	-0.55%	8
Jun 11, 2026	70.27	70.27	70.27	70.27	70.16	-3.23%	568
Jun 9, 2026	72.83	72.83	72.61	72.61	72.50	0.76%	496
Jun 5, 2026	72.07	72.07	72.07	72.07	71.96	3.32%	8
Jun 3, 2026	69.75	69.75	69.75	69.75	69.65	-3.16%	8
May 29, 2026	72.19	72.19	72.03	72.03	71.92	3.30%	408
May 25, 2026	69.73	69.73	69.73	69.73	69.62	0.45%	32
May 20, 2026	69.41	69.41	69.41	69.41	69.31	3.01%	48
May 13, 2026	68.34	68.34	67.50	67.50	67.29	-2.57%	552
May 12, 2026	69.65	69.65	69.28	69.28	69.07	-1.02%	360
May 8, 2026	70.00	70.00	70.00	70.00	69.78	-	160
May 5, 2026	70.00	70.00	70.00	70.00	69.78	-1.16%	8
May 4, 2026	70.82	70.82	70.82	70.82	70.60	-1.47%	16
Apr 30, 2026	71.88	71.88	71.88	71.88	71.65	-0.31%	40
Apr 28, 2026	72.23	72.23	72.10	72.10	71.87	0.80%	2,464
Apr 24, 2026	71.53	71.53	71.53	71.53	71.31	0.48%	40
Apr 23, 2026	71.19	71.19	71.19	71.19	70.96	-1.81%	680
Apr 22, 2026	72.50	72.50	72.50	72.50	72.27	3.30%	8
Apr 16, 2026	70.18	70.18	70.18	70.18	69.96	0.87%	16