MCEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 27, 2026	20.82	20.82	20.82	20.82	-	-
Aug 26, 2026	20.82	20.82	20.82	20.82	20.82	0.19%
Aug 25, 2026	20.78	20.78	20.78	20.78	20.78	1.66%
Aug 24, 2026	20.44	20.44	20.44	20.44	20.44	-2.15%
Aug 21, 2026	20.89	20.89	20.89	20.89	20.89	1.46%
Aug 20, 2026	20.59	20.59	20.59	20.59	20.59	1.13%
Aug 19, 2026	20.36	20.36	20.36	20.36	20.36	0.15%
Aug 18, 2026	20.33	20.33	20.33	20.33	20.33	-3.10%
Aug 17, 2026	20.98	20.98	20.98	20.98	20.98	1.45%
Aug 14, 2026	20.68	20.68	20.68	20.68	20.68	-0.19%
Aug 13, 2026	20.72	20.72	20.72	20.72	20.72	0.68%
Aug 12, 2026	20.58	20.58	20.58	20.58	20.58	2.03%
Aug 11, 2026	20.17	20.17	20.17	20.17	20.17	0.10%
Aug 10, 2026	20.15	20.15	20.15	20.15	20.15	-0.30%
Aug 7, 2026	20.21	20.21	20.21	20.21	20.21	0.40%
Aug 6, 2026	20.13	20.13	20.13	20.13	20.13	-1.52%
Aug 5, 2026	20.44	20.44	20.44	20.44	20.44	-0.68%
Aug 4, 2026	20.58	20.58	20.58	20.58	20.58	2.13%
Aug 3, 2026	20.15	20.15	20.15	20.15	20.15	0.50%
Jul 31, 2026	20.05	20.05	20.05	20.05	20.05	2.24%
Jul 30, 2026	19.61	19.61	19.61	19.61	19.61	4.75%
Jul 29, 2026	18.72	18.72	18.72	18.72	18.72	-2.80%
Jul 28, 2026	19.26	19.26	19.26	19.26	19.26	-2.43%
Jul 27, 2026	19.74	19.74	19.74	19.74	19.74	0.51%
Jul 24, 2026	19.64	19.64	19.64	19.64	19.64	-2.68%
Jul 23, 2026	20.18	20.18	20.18	20.18	20.18	-0.49%
Jul 22, 2026	20.28	20.28	20.28	20.28	20.28	-0.93%
Jul 21, 2026	20.47	20.47	20.47	20.47	20.47	3.91%
Jul 20, 2026	19.70	19.70	19.70	19.70	19.70	-0.20%
Jul 17, 2026	19.74	19.74	19.74	19.74	19.74	-1.55%
Jul 16, 2026	20.05	20.05	20.05	20.05	20.05	-2.48%
Jul 15, 2026	20.56	20.56	20.56	20.56	20.56	0.15%
Jul 14, 2026	20.53	20.53	20.53	20.53	20.53	1.84%
Jul 13, 2026	20.16	20.16	20.16	20.16	20.16	-4.05%
Jul 10, 2026	21.01	21.01	21.01	21.01	21.01	0.14%
Jul 9, 2026	20.98	20.98	20.98	20.98	20.98	0.67%
Jul 8, 2026	20.84	20.84	20.84	20.84	20.84	0.43%
Jul 7, 2026	20.75	20.75	20.75	20.75	20.75	-3.22%
Jul 6, 2026	21.44	21.44	21.44	21.44	21.44	4.33%
Jul 2, 2026	20.55	20.55	20.55	20.55	20.55	-2.65%
Jul 1, 2026	21.11	21.11	21.11	21.11	21.11	-3.03%
Jun 30, 2026	21.77	21.77	21.77	21.77	21.77	1.82%
Jun 29, 2026	21.38	21.38	21.38	21.38	21.38	0.85%
Jun 26, 2026	21.20	21.20	21.20	21.20	21.20	-2.03%
Jun 25, 2026	21.64	21.64	21.64	21.64	21.64	1.36%
Jun 24, 2026	21.35	21.35	21.35	21.35	21.35	0.66%
Jun 23, 2026	21.21	21.21	21.21	21.21	21.21	-6.15%
Jun 22, 2026	22.60	22.60	22.60	22.60	22.60	0.62%
Jun 18, 2026	22.46	22.46	22.46	22.46	22.46	3.74%
Jun 17, 2026	21.65	21.65	21.65	21.65	21.65	-0.09%