MCAN Mortgage Corporation (MAMTF)
OTCMKTS · Delayed Price · Currency is USD
15.05
0.00 (0.00%)
Jul 30, 2025, 8:00 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | - |
| Jul 30, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | - |
| Jul 29, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.47% | 100 |
| Jul 28, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.20% | 100 |
| Jul 25, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Jul 24, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Jul 23, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.45% | 100 |
| Jul 22, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 3.62% | 100 |
| Jul 21, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1.15% | 100 |
| Jul 18, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - | - |
| Jul 17, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - | - |
| Jul 16, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 1.86% | 1,000 |
| Jul 15, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - | - |
| Jul 14, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - | 3 |
| Jul 11, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - | - |
| Jul 10, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - | - |
| Jul 9, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - | - |
| Jul 8, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.07% | 915 |
| Jul 7, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Jul 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Jul 2, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.57% | 195 |
| Jul 1, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - | - |
| Jun 30, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - | - |
| Jun 27, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - | - |
| Jun 26, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - | - |
| Jun 25, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.36% | 525 |
| Jun 24, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - | - |
| Jun 23, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - | - |
| Jun 20, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - | - |
| Jun 18, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - | - |
| Jun 17, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -2.57% | 100 |
| Jun 16, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jun 13, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jun 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.42% | 1,000 |
| Jun 11, 2025 | 14.26 | 14.26 | 14.24 | 14.24 | 14.24 | 0.34% | 1,195 |
| Jun 10, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - | - |
| Jun 9, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - | - |
| Jun 6, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -2.07% | 2,134 |
| Jun 5, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | 50 |
| Jun 4, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.91% | 100 |
| Jun 3, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - | - |
| Jun 2, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - | - |
| May 30, 2025 | 14.39 | 14.39 | 14.36 | 14.36 | 14.36 | 3.38% | 200 |
| May 29, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - | - |
| May 28, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - | - |
| May 27, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - | - |
| May 23, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 1.39% | 100 |
| May 22, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| May 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| May 20, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |