ETR:MCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	66.06	67.91	65.45	67.10	67.10	9.05%	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%	-
Aug 28, 2026	64.05	64.05	63.80	63.80	63.80	-1.10%	300
Aug 27, 2026	64.22	64.51	64.22	64.51	64.51	1.83%	7
Aug 26, 2026	63.97	63.98	63.35	63.35	63.35	0.36%	186
Aug 25, 2026	65.01	65.01	63.12	63.12	63.12	0.29%	28
Aug 24, 2026	62.94	62.94	62.94	62.94	62.94	-3.57%	-
Aug 20, 2026	67.93	67.93	65.66	65.66	65.27	-2.18%	50
Aug 19, 2026	65.16	67.36	65.16	67.12	66.72	2.05%	19
Aug 18, 2026	65.46	65.77	65.46	65.77	65.38	-5.61%	216
Aug 17, 2026	69.84	69.84	69.68	69.68	69.27	4.05%	281
Aug 14, 2026	67.84	67.84	66.97	66.97	66.57	-3.14%	281
Aug 13, 2026	69.14	69.14	69.14	69.14	68.73	-0.96%	-
Aug 12, 2026	69.81	69.81	69.81	69.81	69.40	-2.02%	-
Aug 11, 2026	71.25	71.25	71.25	71.25	70.83	-2.72%	-
Aug 7, 2026	72.00	73.24	71.94	73.24	72.81	7.86%	582
Aug 6, 2026	68.25	68.25	67.90	67.90	67.50	1.46%	95