ETR:MCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	66.92	66.92	66.92	66.92	66.52	3.16%	-
Aug 3, 2026	64.87	64.87	64.87	64.87	64.48	-0.18%	-
Jul 31, 2026	64.99	64.99	64.99	64.99	64.60	-0.60%	-
Jul 30, 2026	63.54	65.38	63.54	65.38	64.99	-2.91%	429
Jul 28, 2026	66.30	67.34	66.30	67.34	66.94	-9.90%	70
Jul 22, 2026	73.09	74.74	73.09	74.74	74.30	2.74%	198
Jul 21, 2026	72.75	72.75	72.75	72.75	72.32	1.31%	-
Jul 20, 2026	71.81	71.81	71.81	71.81	71.38	-1.21%	-
Jul 16, 2026	73.38	73.38	72.69	72.69	72.26	-5.28%	20
Jul 14, 2026	76.74	76.74	76.74	76.74	76.28	2.06%	-
Jul 13, 2026	74.95	75.19	74.95	75.19	74.74	2.10%	50
Jul 8, 2026	72.88	73.64	72.88	73.64	73.20	-7.72%	170
Jun 8, 2026	77.06	79.96	77.06	79.80	79.33	0.72%	230
Jun 5, 2026	82.68	82.68	79.23	79.23	78.76	-6.05%	327
Jun 4, 2026	83.02	84.33	83.02	84.33	83.83	2.18%	516
Jun 3, 2026	82.68	83.59	82.42	82.53	82.04	0.23%	1,203
Jun 2, 2026	82.44	85.09	81.28	82.34	81.85	4.70%	168
Jun 1, 2026	80.50	80.50	78.64	78.64	78.17	-4.35%	271
May 29, 2026	82.64	82.64	82.13	82.22	81.73	-1.57%	230
May 28, 2026	82.48	83.53	80.57	83.53	83.03	1.61%	62
May 27, 2026	84.44	88.47	82.21	82.21	81.72	-2.57%	693
May 26, 2026	82.17	84.38	81.32	84.38	83.88	2.84%	606
May 25, 2026	82.60	82.60	82.05	82.05	81.56	1.75%	151
May 22, 2026	78.53	80.72	78.53	80.64	80.16	5.09%	33
May 21, 2026	78.50	78.50	77.13	77.13	76.28	-3.24%	1
May 20, 2026	80.24	80.24	79.71	79.71	78.83	18.60%	107
Apr 17, 2026	65.97	67.21	65.97	67.21	66.47	2.69%	64
Apr 16, 2026	62.87	65.45	62.87	65.45	64.73	4.10%	141
Apr 15, 2026	63.16	63.16	62.87	62.87	62.18	-0.38%	29
Apr 14, 2026	63.11	63.11	63.11	63.11	62.42	3.09%	-