The Monarch Cement Company (MCEM)
OTCMKTS · Delayed Price · Currency is USD
234.50
+10.49 (4.68%)
At close: Dec 26, 2025
MCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 228.00 | 236.28 | 226.01 | 234.50 | 234.50 | 4.68% | 3,474 |
| Dec 24, 2025 | 225.10 | 225.10 | 224.01 | 224.01 | 224.01 | -0.27% | 20 |
| Dec 23, 2025 | 222.11 | 228.00 | 222.11 | 224.62 | 224.62 | 1.13% | 491 |
| Dec 22, 2025 | 225.01 | 225.01 | 221.95 | 222.10 | 222.10 | -2.16% | 197 |
| Dec 19, 2025 | 228.00 | 228.00 | 226.00 | 227.00 | 227.00 | -1.25% | 57 |
| Dec 18, 2025 | 228.84 | 229.88 | 225.01 | 229.88 | 229.88 | 4.49% | 813 |
| Dec 17, 2025 | 225.96 | 227.88 | 220.00 | 220.00 | 220.00 | -2.64% | 661 |
| Dec 16, 2025 | 227.99 | 227.99 | 222.69 | 225.96 | 225.96 | -0.16% | 304 |
| Dec 15, 2025 | 228.85 | 229.00 | 226.06 | 226.32 | 221.89 | 0.14% | 417 |
| Dec 12, 2025 | 228.00 | 228.85 | 226.01 | 226.01 | 221.59 | 0.06% | 2,289 |
| Dec 11, 2025 | 228.00 | 228.92 | 225.51 | 225.87 | 221.45 | -0.04% | 1,088 |
| Dec 10, 2025 | 223.03 | 227.99 | 223.02 | 225.97 | 221.54 | 0.43% | 450 |
| Dec 9, 2025 | 222.00 | 229.99 | 222.00 | 225.00 | 220.60 | 2.27% | 403 |
| Dec 8, 2025 | 218.48 | 222.00 | 217.00 | 220.00 | 215.69 | 0.23% | 820 |
| Dec 5, 2025 | 213.75 | 219.90 | 213.75 | 219.50 | 215.20 | 1.15% | 3,736 |
| Dec 4, 2025 | 215.12 | 219.99 | 215.12 | 217.00 | 212.75 | 0.73% | 1,325 |
| Dec 3, 2025 | 217.25 | 217.38 | 215.12 | 215.42 | 211.20 | -0.77% | 1,029 |
| Dec 2, 2025 | 217.00 | 219.75 | 216.10 | 217.10 | 212.85 | 0.50% | 1,015 |
| Dec 1, 2025 | 219.99 | 219.99 | 215.00 | 216.01 | 211.78 | -1.81% | 981 |
| Nov 28, 2025 | 218.00 | 222.00 | 217.26 | 220.00 | 215.69 | 1.13% | 310 |
| Nov 26, 2025 | 218.00 | 225.00 | 217.01 | 217.55 | 213.29 | 0.07% | 336 |
| Nov 25, 2025 | 217.76 | 222.56 | 215.02 | 217.41 | 213.15 | 0.19% | 1,990 |
| Nov 24, 2025 | 218.00 | 219.99 | 215.00 | 217.00 | 212.75 | -0.40% | 1,288 |
| Nov 21, 2025 | 216.73 | 222.00 | 216.73 | 217.88 | 213.62 | 0.53% | 615 |
| Nov 20, 2025 | 217.47 | 220.00 | 216.00 | 216.73 | 212.49 | 0.24% | 872 |
| Nov 19, 2025 | 217.00 | 217.47 | 212.56 | 216.21 | 211.97 | 0.28% | 1,317 |
| Nov 18, 2025 | 214.20 | 218.00 | 212.00 | 215.61 | 211.39 | -0.17% | 286 |
| Nov 17, 2025 | 213.33 | 217.00 | 208.59 | 215.99 | 211.76 | 1.40% | 1,187 |
| Nov 14, 2025 | 214.00 | 216.00 | 208.06 | 213.00 | 208.83 | -0.47% | 4,202 |
| Nov 13, 2025 | 216.99 | 216.99 | 211.45 | 214.00 | 209.81 | -1.38% | 808 |
| Nov 12, 2025 | 222.65 | 223.00 | 211.91 | 216.99 | 212.74 | -1.39% | 3,914 |
| Nov 11, 2025 | 219.78 | 222.90 | 217.91 | 220.05 | 215.74 | 0.11% | 682 |
| Nov 10, 2025 | 213.86 | 220.00 | 213.86 | 219.80 | 215.50 | 3.19% | 548 |
| Nov 7, 2025 | 219.00 | 224.00 | 212.30 | 213.01 | 208.84 | -2.46% | 3,791 |
| Nov 6, 2025 | 213.99 | 225.00 | 213.99 | 218.39 | 214.11 | 2.24% | 1,438 |
| Nov 5, 2025 | 212.79 | 215.53 | 210.00 | 213.60 | 209.41 | 0.75% | 2,364 |
| Nov 4, 2025 | 214.51 | 214.80 | 208.60 | 212.00 | 207.85 | -1.39% | 4,070 |
| Nov 3, 2025 | 218.99 | 224.98 | 214.51 | 214.99 | 210.78 | -0.47% | 5,146 |
| Oct 31, 2025 | 217.75 | 228.99 | 213.01 | 216.00 | 211.77 | 0.93% | 37,130 |
| Oct 30, 2025 | 218.81 | 222.00 | 214.00 | 214.00 | 209.81 | -2.20% | 5,480 |
| Oct 29, 2025 | 221.76 | 225.95 | 218.81 | 218.81 | 214.53 | -3.61% | 8,121 |
| Oct 28, 2025 | 223.97 | 228.99 | 221.21 | 227.00 | 222.56 | 1.61% | 1,152 |
| Oct 27, 2025 | 220.00 | 230.00 | 215.11 | 223.40 | 219.03 | 1.86% | 1,156 |
| Oct 24, 2025 | 227.00 | 229.95 | 219.31 | 219.32 | 215.03 | -3.44% | 3,426 |
| Oct 23, 2025 | 222.01 | 227.14 | 218.01 | 227.14 | 222.69 | 0.96% | 532 |
| Oct 22, 2025 | 225.10 | 225.10 | 222.00 | 224.99 | 220.59 | -1.32% | 794 |
| Oct 21, 2025 | 228.50 | 229.21 | 222.00 | 228.00 | 223.54 | -0.22% | 423 |
| Oct 20, 2025 | 226.43 | 229.00 | 225.00 | 228.50 | 224.03 | 0.22% | 2,809 |
| Oct 17, 2025 | 225.01 | 230.00 | 225.00 | 228.00 | 223.54 | 1.33% | 2,246 |
| Oct 16, 2025 | 223.00 | 225.98 | 220.10 | 225.00 | 220.60 | 2.41% | 1,445 |