ETR:MCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	58.38	59.64	49.95	50.55	50.55	-20.34%	116
Nov 5, 2026	65.76	66.13	63.46	63.46	63.46	-5.78%	-
Nov 4, 2026	69.61	69.67	67.35	67.35	67.35	-4.91%	1
Nov 3, 2026	68.43	71.57	68.43	70.83	70.83	0.70%	74
Nov 2, 2026	70.05	71.30	70.05	70.34	70.34	1.43%	1
Oct 30, 2026	70.86	70.86	69.35	69.35	69.35	-3.67%	72
Oct 29, 2026	69.92	72.11	69.92	71.99	71.99	2.23%	2
Oct 28, 2026	72.02	72.02	70.42	70.42	70.42	-0.47%	140
Oct 27, 2026	67.41	70.75	67.41	70.75	70.75	4.91%	2
Oct 26, 2026	65.85	68.26	65.85	67.44	67.44	1.47%	2
Oct 23, 2026	67.19	67.19	66.46	66.46	66.46	-0.73%	1
Oct 22, 2026	67.42	67.55	66.40	66.95	66.95	-2.05%	110
Oct 21, 2026	68.09	68.35	67.73	68.35	68.35	0.99%	28
Oct 20, 2026	66.07	67.68	65.84	67.68	67.68	1.21%	409
Oct 19, 2026	67.63	67.63	66.87	66.87	66.87	-0.83%	37
Oct 16, 2026	66.06	67.43	65.45	67.43	67.43	9.59%	92
Oct 15, 2026	62.71	62.71	61.53	61.53	61.53	-4.29%	7
Oct 14, 2026	65.93	66.42	64.29	64.29	64.29	-0.45%	21
Oct 13, 2026	65.15	65.43	64.58	64.58	64.58	-2.68%	16
Oct 12, 2026	67.49	67.49	66.36	66.36	66.36	-0.35%	-
Oct 9, 2026	68.39	68.39	66.59	66.59	66.59	-1.73%	200
Oct 8, 2026	69.34	69.34	67.76	67.76	67.76	-1.54%	76
Oct 7, 2026	72.11	72.11	68.82	68.82	68.82	-4.91%	14
Oct 6, 2026	72.83	73.10	72.37	72.37	72.37	0.35%	10
Oct 5, 2026	73.03	73.03	71.69	72.12	72.12	-2.37%	18
Oct 2, 2026	70.37	73.87	70.37	73.87	73.87	7.76%	190
Oct 1, 2026	70.47	70.47	68.55	68.55	68.55	-0.84%	294
Sep 30, 2026	68.98	69.16	68.98	69.13	69.13	-1.96%	-
Sep 29, 2026	68.44	70.51	68.44	70.51	70.51	4.88%	20
Sep 28, 2026	68.09	69.00	67.23	67.23	67.23	-0.43%	1,896
Sep 25, 2026	66.37	67.58	66.20	67.52	67.52	4.52%	182
Sep 24, 2026	65.83	65.83	64.60	64.60	64.60	-2.48%	73
Sep 23, 2026	66.17	66.24	66.12	66.24	66.24	0.29%	160
Sep 22, 2026	64.77	66.15	64.77	66.05	66.05	1.49%	98
Sep 21, 2026	64.44	65.08	64.44	65.08	65.08	3.37%	-
Sep 18, 2026	61.95	62.97	61.94	62.96	62.96	2.57%	88
Sep 17, 2026	61.24	61.77	61.24	61.38	61.38	-1.24%	-
Sep 16, 2026	62.39	62.77	62.11	62.15	62.15	0.97%	26
Sep 15, 2026	61.57	62.26	61.55	61.55	61.55	-0.79%	4
Sep 14, 2026	62.61	62.61	62.04	62.04	62.04	-3.15%	-
Sep 11, 2026	62.06	64.06	62.06	64.06	64.06	2.89%	10
Sep 10, 2026	62.67	62.67	61.58	62.26	62.26	-1.16%	12
Sep 9, 2026	63.13	63.42	62.61	62.99	62.99	-1.05%	14
Sep 8, 2026	64.62	64.99	63.42	63.66	63.66	-1.03%	332
Sep 7, 2026	64.10	64.32	63.73	64.32	64.32	1.15%	238
Sep 4, 2026	63.59	63.59	63.59	63.59	63.59	1.87%	-
Sep 3, 2026	62.42	62.42	62.42	62.42	62.42	-0.95%	-
Sep 2, 2026	63.02	63.02	63.02	63.02	63.02	1.99%	40
Sep 1, 2026	61.98	61.98	61.79	61.79	61.79	-1.67%	269
Aug 31, 2026	62.84	62.84	62.84	62.84	62.84	-1.50%	-