MCAN Mortgage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	16.69	16.69	16.69	16.69	16.69	0.65%	100
Jan 27, 2026	16.58	16.58	16.58	16.58	16.58	3.02%	1,000
Jan 14, 2026	16.10	16.10	16.10	16.10	16.10	-1.24%	100
Jan 13, 2026	16.30	16.30	16.30	16.30	16.30	0.87%	100
Jan 8, 2026	16.16	16.16	16.16	16.16	16.16	-1.10%	100
Jan 6, 2026	16.34	16.34	16.34	16.34	16.34	-0.18%	290
Dec 30, 2025	16.37	16.37	16.37	16.37	16.37	0.26%	709
Dec 29, 2025	16.33	16.33	16.33	16.33	16.33	1.73%	650
Dec 5, 2025	16.05	16.06	16.05	16.05	15.76	6.36%	1,550
Nov 21, 2025	15.09	15.09	15.09	15.09	14.82	-0.40%	100
Nov 19, 2025	15.15	15.15	15.15	15.15	14.88	-2.87%	100
Nov 11, 2025	15.60	15.60	15.60	15.60	15.32	1.62%	650
Nov 6, 2025	15.35	15.35	15.35	15.35	15.07	4.56%	800
Oct 30, 2025	14.68	14.68	14.68	14.68	14.41	-3.23%	145
Oct 22, 2025	16.05	16.05	15.17	15.17	14.90	0.92%	1,500
Oct 20, 2025	15.03	15.03	15.03	15.03	14.76	0.66%	2,034
Oct 17, 2025	14.93	14.93	14.93	14.93	14.66	0.16%	1,000
Oct 16, 2025	14.91	14.91	14.91	14.91	14.64	1.71%	600
Oct 14, 2025	14.62	14.66	14.62	14.66	14.39	-6.39%	786
Oct 3, 2025	15.66	15.66	15.66	15.66	15.38	1.03%	1,275
Sep 29, 2025	15.52	15.52	15.50	15.50	15.22	-0.32%	1,570
Sep 26, 2025	15.53	15.55	15.53	15.55	15.27	-2.14%	200
Sep 18, 2025	15.89	15.89	15.89	15.89	15.60	1.08%	100
Sep 17, 2025	15.72	15.72	15.72	15.72	15.44	-0.57%	500
Sep 16, 2025	15.81	15.81	15.81	15.81	15.52	-2.65%	3,007
Sep 12, 2025	16.23	16.24	16.23	16.24	15.66	1.25%	2,389
Sep 10, 2025	16.04	16.04	16.04	16.04	15.46	0.44%	10,485
Sep 9, 2025	15.97	15.97	15.97	15.97	15.40	1.53%	22,666
Sep 4, 2025	15.73	15.73	15.73	15.73	15.17	0.13%	500
Sep 3, 2025	15.71	15.71	15.71	15.71	15.15	2.01%	400
Aug 11, 2025	15.40	15.40	15.40	15.40	14.85	0.06%	100
Aug 8, 2025	15.27	15.39	15.27	15.39	14.84	3.92%	240