MCEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 20, 2026	20.06	20.06	20.06	20.06	-	-
May 19, 2026	20.06	20.06	20.06	20.06	20.06	-1.62%
May 18, 2026	20.39	20.39	20.39	20.39	20.39	0.15%
May 15, 2026	20.36	20.36	20.36	20.36	20.36	-4.64%
May 14, 2026	21.35	21.35	21.35	21.35	21.35	0.80%
May 13, 2026	21.18	21.18	21.18	21.18	21.18	1.92%
May 12, 2026	20.78	20.78	20.78	20.78	20.78	-2.94%
May 11, 2026	21.41	21.41	21.41	21.41	21.41	1.18%
May 8, 2026	21.16	21.16	21.16	21.16	21.16	0.05%
May 7, 2026	21.15	21.15	21.15	21.15	21.15	-0.28%
May 6, 2026	21.21	21.21	21.21	21.21	21.21	4.28%
May 5, 2026	20.34	20.34	20.34	20.34	20.34	1.50%
May 4, 2026	20.04	20.04	20.04	20.04	20.04	1.16%
May 1, 2026	19.81	19.81	19.81	19.81	19.81	0.05%
Apr 30, 2026	19.80	19.80	19.80	19.80	19.80	0.46%
Apr 29, 2026	19.71	19.71	19.71	19.71	19.71	0.31%
Apr 28, 2026	19.65	19.65	19.65	19.65	19.65	-1.55%
Apr 27, 2026	19.96	19.96	19.96	19.96	19.96	0.40%
Apr 24, 2026	19.88	19.88	19.88	19.88	19.88	1.64%
Apr 23, 2026	19.56	19.56	19.56	19.56	19.56	-1.11%
Apr 22, 2026	19.78	19.78	19.78	19.78	19.78	1.07%
Apr 21, 2026	19.57	19.57	19.57	19.57	19.57	-0.10%
Apr 20, 2026	19.59	19.59	19.59	19.59	19.59	-0.66%
Apr 17, 2026	19.72	19.72	19.72	19.72	19.72	0.97%
Apr 16, 2026	19.53	19.53	19.53	19.53	19.53	0.31%
Apr 15, 2026	19.47	19.47	19.47	19.47	19.47	0.62%
Apr 14, 2026	19.35	19.35	19.35	19.35	19.35	1.57%
Apr 13, 2026	19.05	19.05	19.05	19.05	19.05	0.42%
Apr 10, 2026	18.97	18.97	18.97	18.97	18.97	0.53%
Apr 9, 2026	18.87	18.87	18.87	18.87	18.87	-0.37%
Apr 8, 2026	18.94	18.94	18.94	18.94	18.94	6.23%
Apr 7, 2026	17.83	17.83	17.83	17.83	17.83	0.17%
Apr 6, 2026	17.80	17.80	17.80	17.80	17.80	0.96%
Apr 2, 2026	17.63	17.63	17.63	17.63	17.63	-1.18%
Apr 1, 2026	17.84	17.84	17.84	17.84	17.84	2.06%
Mar 31, 2026	17.48	17.48	17.48	17.48	17.48	3.07%
Mar 30, 2026	16.96	16.96	16.96	16.96	16.96	-1.05%
Mar 27, 2026	17.14	17.14	17.14	17.14	17.14	-1.04%
Mar 26, 2026	17.32	17.32	17.32	17.32	17.32	-4.15%
Mar 25, 2026	18.07	18.07	18.07	18.07	18.07	1.52%
Mar 24, 2026	17.80	17.80	17.80	17.80	17.80	-0.28%
Mar 23, 2026	17.85	17.85	17.85	17.85	17.85	2.12%
Mar 20, 2026	17.48	17.48	17.48	17.48	17.48	-3.05%
Mar 19, 2026	18.03	18.03	18.03	18.03	18.03	-0.50%
Mar 18, 2026	18.12	18.12	18.12	18.12	18.12	-1.58%
Mar 17, 2026	18.41	18.41	18.41	18.41	18.41	0.38%
Mar 16, 2026	18.34	18.34	18.34	18.34	18.34	2.86%
Mar 13, 2026	17.83	17.83	17.83	17.83	17.83	-0.17%
Mar 12, 2026	17.86	17.86	17.86	17.86	17.86	-3.72%
Mar 11, 2026	18.55	18.55	18.55	18.55	18.55	-0.05%