McCoy Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	3.22	3.24	3.21	3.24	3.24	1.95%	4,805
Jul 2, 2025	3.03	3.18	3.01	3.18	3.18	5.93%	9,251
Jul 1, 2025	3.00	3.00	3.00	3.00	3.00	1.25%	410
Jun 30, 2025	2.90	2.96	2.87	2.96	2.96	1.47%	4,125
Jun 27, 2025	3.13	3.13	2.92	2.92	2.90	-2.54%	9,010
Jun 26, 2025	2.93	3.01	2.93	3.00	2.98	1.56%	3,518
Jun 25, 2025	2.96	2.96	2.87	2.95	2.93	2.47%	8,487
Jun 24, 2025	2.92	2.92	2.87	2.88	2.86	-2.41%	3,089
Jun 23, 2025	2.95	2.99	2.95	2.95	2.93	-2.45%	8,096
Jun 20, 2025	3.04	3.04	3.00	3.02	3.01	0.53%	3,381
Jun 18, 2025	3.04	3.04	3.00	3.01	2.99	-1.05%	5,872
Jun 17, 2025	3.02	3.04	3.02	3.04	3.02	-0.98%	5,151
Jun 16, 2025	3.26	3.26	2.94	3.07	3.05	0.43%	29,689
Jun 13, 2025	3.01	3.06	3.01	3.06	3.04	0.56%	13,523
Jun 12, 2025	3.06	3.06	3.00	3.04	3.02	-1.78%	36,972
Jun 11, 2025	3.36	3.36	3.07	3.10	3.08	-1.78%	35,825
Jun 10, 2025	3.28	3.28	3.13	3.15	3.13	0.45%	20,843
Jun 9, 2025	3.13	3.14	3.10	3.14	3.12	2.85%	8,466
Jun 6, 2025	2.96	3.05	2.96	3.05	3.03	4.81%	15,392
Jun 5, 2025	2.88	2.93	2.84	2.91	2.89	0.34%	2,500
Jun 4, 2025	2.94	2.94	2.89	2.90	2.88	1.58%	3,253
Jun 3, 2025	2.82	2.93	2.82	2.86	2.84	1.42%	3,551
Jun 2, 2025	2.81	2.82	2.78	2.82	2.80	0.90%	4,401
May 30, 2025	2.82	2.82	2.76	2.79	2.77	-5.10%	11,480
May 29, 2025	2.69	2.94	2.65	2.94	2.92	10.73%	14,965
May 28, 2025	2.56	2.69	2.55	2.66	2.64	3.47%	1,100
May 27, 2025	2.63	2.63	2.56	2.57	2.55	-1.46%	2,200
May 23, 2025	2.59	2.64	2.58	2.60	2.59	1.68%	700
May 22, 2025	2.55	2.56	2.55	2.56	2.55	-1.73%	200
May 21, 2025	2.68	2.68	2.61	2.61	2.59	-2.36%	7,002
May 20, 2025	2.66	2.67	2.66	2.67	2.65	-3.99%	3,000
May 19, 2025	2.84	2.84	2.68	2.78	2.76	3.73%	2,300
May 16, 2025	2.63	2.70	2.63	2.68	2.66	2.06%	6,900
May 15, 2025	2.52	2.63	2.52	2.63	2.61	2.78%	3,010
May 14, 2025	2.51	2.56	2.50	2.56	2.54	1.39%	6,700
May 13, 2025	2.46	2.52	2.46	2.52	2.51	5.00%	6,951
May 12, 2025	2.45	2.46	2.40	2.40	2.39	-1.19%	3,850
May 9, 2025	2.43	2.43	2.43	2.43	2.41	-0.25%	100
May 8, 2025	2.44	2.48	2.40	2.44	2.42	3.48%	9,900
May 7, 2025	2.32	2.37	2.32	2.35	2.34	-1.55%	15,700
May 6, 2025	2.33	2.47	2.33	2.39	2.38	2.14%	2,400
May 5, 2025	2.23	2.34	2.23	2.34	2.33	1.56%	930
May 2, 2025	2.36	2.46	2.30	2.30	2.29	-6.72%	26,750
May 1, 2025	2.47	2.47	2.47	2.47	2.46	1.65%	120
Apr 30, 2025	2.40	2.45	2.40	2.43	2.42	-1.62%	2,100
Apr 29, 2025	2.46	2.47	2.46	2.47	2.46	-2.14%	1,500
Apr 28, 2025	2.51	2.52	2.51	2.52	2.51	0.56%	300
Apr 25, 2025	2.44	2.53	2.44	2.51	2.50	2.95%	12,750
Apr 24, 2025	2.46	2.73	2.40	2.44	2.42	0.54%	71,637
Apr 23, 2025	2.13	2.43	2.13	2.43	2.41	23.10%	19,600