McCoy Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	2.51	2.56	2.50	2.56	2.56	1.39%	6,700
May 13, 2025	2.46	2.52	2.46	2.52	2.52	5.00%	6,951
May 12, 2025	2.45	2.46	2.40	2.40	2.40	-1.19%	3,850
May 9, 2025	2.43	2.43	2.43	2.43	2.43	-0.25%	100
May 8, 2025	2.44	2.48	2.40	2.44	2.44	3.48%	9,900
May 7, 2025	2.32	2.37	2.32	2.35	2.35	-1.55%	15,700
May 6, 2025	2.33	2.47	2.33	2.39	2.39	2.14%	2,400
May 5, 2025	2.23	2.34	2.23	2.34	2.34	1.56%	930
May 2, 2025	2.36	2.46	2.30	2.30	2.30	-6.72%	26,750
May 1, 2025	2.47	2.47	2.47	2.47	2.47	1.65%	120
Apr 30, 2025	2.40	2.45	2.40	2.43	2.43	-1.62%	2,100
Apr 29, 2025	2.46	2.47	2.46	2.47	2.47	-2.14%	1,500
Apr 28, 2025	2.51	2.52	2.51	2.52	2.52	0.56%	300
Apr 25, 2025	2.44	2.53	2.44	2.51	2.51	2.95%	12,750
Apr 24, 2025	2.46	2.73	2.40	2.44	2.44	0.54%	71,637
Apr 23, 2025	2.13	2.43	2.13	2.43	2.43	23.10%	19,600
Apr 22, 2025	1.90	1.97	1.90	1.97	1.97	6.20%	400
Apr 21, 2025	2.02	2.02	1.86	1.86	1.86	-4.38%	1,900
Apr 17, 2025	1.94	1.94	1.91	1.94	1.94	1.57%	6,376
Apr 16, 2025	1.90	1.92	1.90	1.91	1.91	4.09%	2,400
Apr 15, 2025	1.80	1.85	1.80	1.84	1.84	1.38%	5,351
Apr 14, 2025	1.84	1.84	1.75	1.81	1.81	-3.98%	12,147
Apr 11, 2025	1.83	1.89	1.83	1.89	1.89	5.66%	2,100
Apr 10, 2025	1.87	1.87	1.77	1.78	1.78	-4.34%	44,765
Apr 9, 2025	1.70	1.87	1.70	1.87	1.87	10.68%	300
Apr 8, 2025	1.85	1.85	1.68	1.69	1.69	-7.42%	30,570
Apr 7, 2025	1.90	1.92	1.78	1.82	1.82	-6.19%	21,377
Apr 4, 2025	2.00	2.00	1.89	1.94	1.94	-5.37%	13,201
Apr 3, 2025	2.13	2.13	2.05	2.05	2.05	-8.07%	1,500
Apr 2, 2025	2.23	2.23	2.23	2.23	2.23	-	20,000
Apr 1, 2025	2.23	2.23	2.23	2.23	2.23	-0.31%	2,300
Mar 31, 2025	2.20	2.24	2.20	2.24	2.24	5.52%	7,450
Mar 28, 2025	2.12	2.15	2.12	2.12	2.10	-3.64%	12,910
Mar 27, 2025	2.23	2.23	2.20	2.20	2.18	-4.22%	8,085
Mar 26, 2025	2.30	2.30	2.30	2.30	2.28	-	5,000
Mar 25, 2025	2.30	2.30	2.30	2.30	2.28	-3.08%	2,500
Mar 24, 2025	2.36	2.46	2.36	2.37	2.35	6.28%	23,350
Mar 21, 2025	2.23	2.28	2.23	2.23	2.21	0.45%	310
Mar 20, 2025	2.18	2.22	2.18	2.22	2.20	0.91%	10,925
Mar 19, 2025	2.04	2.20	2.04	2.20	2.18	9.29%	28,150
Mar 18, 2025	2.02	2.02	1.97	2.01	2.00	-1.32%	108,850
Mar 17, 2025	2.04	2.06	2.01	2.04	2.02	0.34%	62,700
Mar 14, 2025	2.02	2.03	2.02	2.03	2.02	1.35%	1,400
Mar 13, 2025	1.98	2.01	1.97	2.01	1.99	-2.38%	600
Mar 12, 2025	2.05	2.06	2.02	2.06	2.04	1.93%	49,270
Mar 11, 2025	1.84	2.02	1.83	2.02	2.00	12.00%	2,005
Mar 10, 2025	2.00	2.00	1.77	1.80	1.79	-9.09%	16,420
Mar 7, 2025	2.05	2.06	1.98	1.98	1.97	-	12,600
Mar 6, 2025	1.98	2.05	1.98	1.98	1.97	14.45%	8,725
Mar 5, 2025	1.66	1.73	1.66	1.73	1.72	3.59%	16,820