ETR:MCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	66.30	67.34	66.30	67.34	67.34	-9.90%	70
Jul 22, 2026	73.09	74.74	73.09	74.74	74.74	2.74%	198
Jul 21, 2026	72.75	72.75	72.75	72.75	72.75	1.31%	-
Jul 20, 2026	71.81	71.81	71.81	71.81	71.81	-1.21%	-
Jul 16, 2026	73.38	73.38	72.69	72.69	72.69	-5.28%	20
Jul 14, 2026	76.74	76.74	76.74	76.74	76.74	2.06%	-
Jul 13, 2026	74.95	75.19	74.95	75.19	75.19	2.10%	50
Jul 8, 2026	72.88	73.64	72.88	73.64	73.64	-7.72%	170
Jun 8, 2026	77.06	79.96	77.06	79.80	79.80	0.72%	230
Jun 5, 2026	82.68	82.68	79.23	79.23	79.23	-6.05%	327
Jun 4, 2026	83.02	84.33	83.02	84.33	84.33	2.18%	516
Jun 3, 2026	82.68	83.59	82.42	82.53	82.53	0.23%	1,203
Jun 2, 2026	82.44	85.09	81.28	82.34	82.34	4.70%	168
Jun 1, 2026	80.50	80.50	78.64	78.64	78.64	-4.35%	271
May 29, 2026	82.64	82.64	82.13	82.22	82.22	-1.57%	230
May 28, 2026	82.48	83.53	80.57	83.53	83.53	1.61%	62
May 27, 2026	84.44	88.47	82.21	82.21	82.21	-2.57%	693
May 26, 2026	82.17	84.38	81.32	84.38	84.38	2.84%	606
May 25, 2026	82.60	82.60	82.05	82.05	82.05	1.75%	151
May 22, 2026	78.53	80.72	78.53	80.64	80.64	5.09%	33
May 21, 2026	78.50	78.50	77.13	77.13	76.74	-3.24%	1
May 20, 2026	80.24	80.24	79.71	79.71	79.30	18.60%	107
Apr 17, 2026	65.97	67.21	65.97	67.21	66.87	2.69%	64
Apr 16, 2026	62.87	65.45	62.87	65.45	65.12	4.10%	141
Apr 15, 2026	63.16	63.16	62.87	62.87	62.55	-0.38%	29
Apr 14, 2026	63.11	63.11	63.11	63.11	62.79	3.09%	-
Apr 13, 2026	61.22	61.22	61.22	61.22	60.91	0.67%	-
Apr 10, 2026	60.99	60.99	60.81	60.81	60.50	1.01%	9
Apr 9, 2026	59.98	60.20	59.98	60.20	59.89	-0.22%	22
Apr 8, 2026	60.65	60.79	60.33	60.33	60.02	5.49%	652
Apr 7, 2026	57.12	57.19	57.12	57.19	56.90	1.83%	2
Apr 2, 2026	56.16	56.16	56.16	56.16	55.87	3.41%	-
Mar 31, 2026	54.31	54.31	54.31	54.31	54.03	2.18%	-
Mar 30, 2026	53.91	54.62	53.15	53.15	52.88	-2.10%	184
Mar 27, 2026	55.74	55.74	54.29	54.29	54.01	-4.05%	3
Mar 26, 2026	56.58	56.58	56.58	56.58	56.29	-1.74%	-
Mar 25, 2026	57.58	57.58	57.58	57.58	57.29	2.15%	-
Mar 24, 2026	56.37	56.37	56.37	56.37	56.08	1.09%	-
Mar 23, 2026	55.91	56.01	55.76	55.76	55.48	1.34%	3
Mar 20, 2026	55.02	55.02	55.02	55.02	54.74	0.71%	-
Mar 19, 2026	55.05	55.05	54.63	54.63	54.35	-2.98%	131
Mar 18, 2026	56.31	56.31	56.31	56.31	56.02	0.55%	-
Mar 17, 2026	55.55	56.00	55.55	56.00	55.71	-0.21%	2
Mar 16, 2026	56.12	56.12	56.12	56.12	55.83	-1.60%	-
Mar 12, 2026	56.60	57.03	56.60	57.03	56.74	0.94%	3
Mar 11, 2026	56.74	56.74	56.40	56.50	56.21	-1.67%	44
Mar 10, 2026	56.30	57.46	56.07	57.46	57.17	4.68%	234
Mar 9, 2026	55.00	55.79	54.50	54.89	54.61	-3.60%	120
Mar 6, 2026	57.47	57.47	56.92	56.94	56.65	-4.80%	148
Mar 5, 2026	61.16	61.16	59.81	59.81	59.51	-1.76%	44