MCARY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	14.01	14.01	14.00	14.00	14.00	0.41%	5,730
Jul 30, 2026	13.94	13.94	13.94	13.94	13.94	1.92%	247
Jul 29, 2026	13.68	13.68	13.68	13.68	13.68	-3.15%	200
Jul 28, 2026	14.13	14.13	14.13	14.13	14.13	-3.05%	100
Jul 17, 2026	14.57	14.57	14.57	14.57	14.57	2.46%	101
Jul 14, 2026	14.22	14.22	14.22	14.22	14.22	4.18%	128
Jul 6, 2026	13.65	13.65	13.65	13.65	13.65	18.18%	1,720
Jun 30, 2026	11.55	11.55	11.55	11.55	11.55	-5.33%	268
Jun 29, 2026	12.20	12.20	12.13	12.20	12.20	5.45%	4,307
Jun 26, 2026	11.57	11.57	11.57	11.57	11.57	-8.25%	860
Jun 22, 2026	12.61	12.61	12.61	12.61	12.61	2.94%	5,110
Jun 17, 2026	12.25	12.25	12.25	12.25	12.25	2.25%	100
Jun 16, 2026	11.98	11.98	11.98	11.98	11.98	2.26%	6,000
Jun 12, 2026	11.72	11.72	11.72	11.72	11.72	0.99%	543
Jun 11, 2026	11.60	11.60	11.60	11.60	11.60	-1.11%	109
Jun 4, 2026	11.50	11.73	11.50	11.73	11.73	-12.20%	12,934
May 29, 2026	12.35	13.36	12.35	13.36	13.36	4.70%	204
May 28, 2026	12.50	12.76	12.50	12.76	12.76	2.08%	3,702
May 27, 2026	12.50	12.50	12.50	12.50	12.50	-5.02%	500
May 22, 2026	13.00	13.16	13.00	13.16	13.16	-0.68%	2,911
May 20, 2026	13.25	13.25	13.25	13.25	13.25	8.12%	119
Apr 17, 2026	11.21	12.26	11.21	12.26	12.26	-2.35%	370
Apr 15, 2026	12.55	12.55	12.55	12.55	12.55	2.87%	170
Apr 9, 2026	12.20	12.20	12.20	12.20	12.20	-	100
Mar 31, 2026	12.20	12.20	12.20	12.20	12.20	16.50%	314
Mar 24, 2026	10.47	10.47	10.47	10.47	10.47	-1.67%	304
Mar 20, 2026	10.78	10.78	10.65	10.65	10.65	-2.52%	2,800
Mar 13, 2026	10.93	10.93	10.93	10.93	10.93	-1.84%	162
Mar 11, 2026	11.13	11.13	11.13	11.13	11.13	-2.28%	112
Mar 10, 2026	11.39	11.39	11.39	11.39	11.39	5.48%	1,852
Mar 3, 2026	10.90	10.90	10.63	10.80	10.80	-5.52%	1,101
Feb 26, 2026	11.45	11.45	11.43	11.43	11.43	-0.61%	5,910
Feb 23, 2026	11.50	11.50	11.50	11.50	11.50	-1.34%	12,512
Feb 19, 2026	11.66	11.66	11.66	11.66	11.66	2.57%	1,050
Feb 13, 2026	11.00	11.36	11.00	11.36	11.36	7.72%	1,203