MCAN Mortgage Corporation (MAMTF)
OTCMKTS
· Delayed Price · Currency is USD
13.70
-0.05 (-0.36%)
May 15, 2025, 4:00 PM EDT
MCAN Mortgage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 2, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 1, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Mar 31, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | 719 |
| Mar 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Mar 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Mar 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2 |
| Mar 25, 2025 | 12.97 | 13.00 | 12.97 | 13.00 | 13.00 | 0.93% | 1,300 |
| Mar 24, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - | - |
| Mar 21, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - | - |
| Mar 20, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.33% | 100 |
| Mar 19, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | 500 |
| Mar 18, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | 20,662 |
| Mar 17, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | - |
| Mar 14, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | - |
| Mar 13, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | - |
| Mar 12, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | - |
| Mar 11, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | - |
| Mar 10, 2025 | 13.06 | 13.06 | 13.05 | 13.05 | 13.05 | 0.10% | 7,968 |
| Mar 7, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - | - |