ETR:MCTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	6.72	6.74	6.72	6.73	6.73	0.36%	-
Sep 21, 2026	6.68	6.71	6.68	6.71	6.71	1.38%	1
Sep 18, 2026	6.70	6.70	6.61	6.61	6.61	-1.28%	-
Sep 17, 2026	6.68	6.71	6.68	6.70	6.70	0.98%	46
Sep 16, 2026	6.64	6.65	6.64	6.64	6.64	0.56%	80
Sep 15, 2026	6.61	6.62	6.60	6.60	6.60	-0.35%	179
Sep 14, 2026	6.66	6.66	6.62	6.62	6.62	-1.22%	288
Sep 11, 2026	6.68	6.70	6.68	6.70	6.70	0.81%	-
Sep 10, 2026	6.70	6.70	6.65	6.65	6.65	-0.72%	45
Sep 9, 2026	6.77	6.77	6.69	6.70	6.70	-1.51%	-
Sep 8, 2026	6.77	6.80	6.77	6.80	6.80	0.19%	-
Sep 7, 2026	6.79	6.79	6.77	6.79	6.79	0.41%	177
Sep 4, 2026	6.73	6.78	6.73	6.76	6.76	0.39%	4
Sep 3, 2026	6.72	6.73	6.71	6.73	6.73	0.21%	-
Sep 2, 2026	6.73	6.73	6.70	6.72	6.72	-0.04%	88
Sep 1, 2026	6.85	6.85	6.72	6.72	6.72	-1.02%	432
Aug 31, 2026	6.84	6.84	6.79	6.79	6.79	-0.76%	-
Aug 28, 2026	6.84	6.84	6.84	6.84	6.84	0.65%	1,550
Aug 27, 2026	6.86	6.86	6.80	6.80	6.80	-0.63%	-
Aug 26, 2026	6.85	6.86	6.84	6.84	6.84	0.16%	21
Aug 25, 2026	6.85	6.86	6.83	6.83	6.83	0.13%	57
Aug 24, 2026	6.82	6.82	6.82	6.82	6.82	0.06%	28
Aug 21, 2026	6.80	6.83	6.80	6.82	6.82	0.46%	2
Aug 20, 2026	6.80	6.80	6.79	6.79	6.79	-0.24%	79
Aug 19, 2026	6.82	6.84	6.80	6.80	6.80	-0.41%	1
Aug 18, 2026	6.90	6.90	6.83	6.83	6.83	-1.21%	149
Aug 17, 2026	6.97	6.97	6.92	6.92	6.92	-0.09%	172
Aug 14, 2026	6.95	6.95	6.92	6.92	6.92	-0.29%	-
Aug 13, 2026	6.95	6.97	6.94	6.94	6.94	0.23%	115
Aug 12, 2026	6.97	6.97	6.93	6.93	6.93	-0.27%	3,466
Aug 11, 2026	6.94	6.94	6.93	6.94	6.94	0.33%	1,928
Aug 10, 2026	6.92	6.94	6.92	6.92	6.92	-	-
Aug 7, 2026	6.93	6.94	6.92	6.92	6.92	0.42%	160
Aug 6, 2026	6.88	6.89	6.88	6.89	6.89	0.41%	-
Aug 5, 2026	6.88	6.89	6.86	6.86	6.86	0.04%	13
Aug 4, 2026	6.85	6.86	6.84	6.86	6.86	0.99%	-
Aug 3, 2026	6.80	6.80	6.78	6.79	6.79	1.00%	218
Jul 31, 2026	6.76	6.78	6.73	6.73	6.73	0.03%	118
Jul 30, 2026	6.65	6.73	6.65	6.73	6.73	1.34%	4
Jul 29, 2026	6.69	6.69	6.64	6.64	6.64	-0.66%	73
Jul 28, 2026	6.69	6.69	6.66	6.68	6.68	0.09%	80
Jul 27, 2026	6.76	6.78	6.67	6.67	6.67	-0.28%	-
Jul 24, 2026	6.63	6.70	6.63	6.69	6.69	1.03%	40
Jul 23, 2026	6.70	6.70	6.63	6.63	6.63	-1.50%	24
Jul 22, 2026	6.67	6.73	6.67	6.73	6.73	0.36%	-
Jul 21, 2026	6.67	6.70	6.67	6.70	6.70	1.09%	800
Jul 20, 2026	6.63	6.65	6.63	6.63	6.63	0.05%	-
Jul 17, 2026	6.63	6.63	6.63	6.63	6.63	-0.93%	2
Jul 16, 2026	6.70	6.70	6.65	6.69	6.69	0.04%	-
Jul 15, 2026	6.73	6.73	6.69	6.69	6.69	-	695