MCAN Mortgage Corporation (MAMTF)
OTCMKTS
· Delayed Price · Currency is USD
14.30
+0.06 (0.42%)
Jun 12, 2025, 9:36 AM EDT
MCAN Mortgage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 19, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| May 16, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| May 15, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| May 14, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| May 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| May 12, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 45 |
| May 9, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| May 8, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 200 |
| May 7, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| May 6, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| May 5, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| May 2, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| May 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Apr 30, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 7.03% | 100 |
| Apr 29, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 19,128 |
| Apr 25, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 23, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 21, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 16, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 15, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 14, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 11, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 2,000 |
| Apr 10, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 9, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 8, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 7, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 4, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |