ETR:MCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	55.74	55.74	54.29	54.29	54.29	-4.05%	3
Mar 26, 2026	56.58	56.58	56.58	56.58	56.58	-1.74%	-
Mar 25, 2026	57.58	57.58	57.58	57.58	57.58	2.15%	-
Mar 24, 2026	56.37	56.37	56.37	56.37	56.37	1.09%	-
Mar 23, 2026	55.91	56.01	55.76	55.76	55.76	1.34%	3
Mar 20, 2026	55.02	55.02	55.02	55.02	55.02	0.71%	-
Mar 19, 2026	55.05	55.05	54.63	54.63	54.63	-2.98%	131
Mar 18, 2026	56.31	56.31	56.31	56.31	56.31	0.55%	-
Mar 17, 2026	55.55	56.00	55.55	56.00	56.00	-0.21%	2
Mar 16, 2026	56.12	56.12	56.12	56.12	56.12	-1.60%	-
Mar 12, 2026	56.60	57.03	56.60	57.03	57.03	0.94%	3
Mar 11, 2026	56.74	56.74	56.40	56.50	56.50	-1.67%	44
Mar 10, 2026	56.30	57.46	56.07	57.46	57.46	4.68%	234
Mar 9, 2026	55.00	55.79	54.50	54.89	54.89	-3.60%	120
Mar 6, 2026	57.47	57.47	56.92	56.94	56.94	-4.80%	148
Mar 5, 2026	61.16	61.16	59.81	59.81	59.81	-1.76%	44
Mar 4, 2026	62.16	62.16	60.83	60.88	60.88	-2.20%	8
Mar 3, 2026	62.18	62.25	62.18	62.25	62.25	-1.55%	35
Mar 2, 2026	61.35	63.23	61.35	63.23	63.23	1.28%	115
Feb 27, 2026	63.81	63.81	62.02	62.43	62.43	-1.30%	2
Feb 26, 2026	63.41	63.41	63.25	63.25	63.25	-1.22%	1
Feb 25, 2026	64.16	64.16	64.03	64.03	64.03	-1.61%	21
Feb 24, 2026	66.28	66.28	65.08	65.08	65.08	1.85%	1
Feb 23, 2026	65.53	65.53	63.90	63.90	63.90	-3.36%	2
Feb 20, 2026	67.15	67.15	66.12	66.12	65.73	1.72%	40
Feb 19, 2026	65.00	65.00	65.00	65.00	64.62	-2.96%	30
Feb 18, 2026	68.96	68.96	66.98	66.98	66.59	0.45%	74
Feb 17, 2026	65.79	66.68	65.79	66.68	66.29	0.65%	133
Feb 13, 2026	66.25	66.25	66.25	66.25	65.86	-1.00%	9
Feb 12, 2026	68.42	68.47	66.92	66.92	66.53	-0.99%	297
Feb 11, 2026	64.32	67.59	64.32	67.59	67.20	4.05%	474
Feb 10, 2026	61.95	64.96	61.95	64.96	64.58	2.83%	26
Feb 9, 2026	63.69	64.20	60.72	63.17	62.80	-0.64%	419
Feb 6, 2026	65.02	66.66	62.81	63.58	63.21	-3.83%	940
Feb 5, 2026	66.11	66.11	66.11	66.11	65.72	0.41%	-
Feb 4, 2026	65.44	66.80	65.44	65.84	65.46	-0.12%	256
Feb 3, 2026	65.23	65.92	65.03	65.92	65.53	4.17%	99
Feb 2, 2026	62.40	63.52	62.40	63.28	62.91	-2.45%	451
Jan 30, 2026	65.04	65.28	64.87	64.87	64.49	-0.35%	121
Jan 29, 2026	67.70	67.70	64.15	65.10	64.72	-3.05%	853
Jan 28, 2026	66.48	68.15	65.78	67.15	66.76	6.37%	1,003
Jan 27, 2026	63.71	63.71	63.00	63.13	62.76	1.01%	3,427
Jan 26, 2026	62.95	62.95	62.50	62.50	62.13	-1.40%	388
Jan 23, 2026	64.14	64.58	63.39	63.39	63.02	-3.07%	128
Jan 22, 2026	65.28	67.51	65.28	65.40	65.02	0.83%	1,351
Jan 21, 2026	64.91	65.30	64.86	64.86	64.48	3.31%	61
Jan 20, 2026	62.30	63.12	62.08	62.78	62.41	0.59%	276
Jan 19, 2026	62.42	62.42	62.41	62.41	62.05	-3.04%	90
Jan 16, 2026	64.70	65.00	64.37	64.37	63.99	-0.05%	307
Jan 15, 2026	64.93	64.93	64.04	64.40	64.02	0.64%	250