MCF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.04	0.05	0.04	0.04	0.04	-1.98%	164,017
Sep 25, 2025	0.05	0.05	0.04	0.04	0.04	-7.41%	171,662
Sep 24, 2025	0.05	0.05	0.04	0.05	0.05	-11.37%	352,982
Sep 23, 2025	0.05	0.05	0.05	0.05	0.05	-3.77%	114,058
Sep 22, 2025	0.05	0.06	0.05	0.05	0.05	-1.17%	303,631
Sep 19, 2025	0.06	0.06	0.05	0.05	0.05	-0.87%	94,470
Sep 18, 2025	0.05	0.05	0.05	0.05	0.05	0.28%	223,844
Sep 17, 2025	0.05	0.06	0.05	0.05	0.05	-1.91%	80,185
Sep 16, 2025	0.06	0.06	0.05	0.06	0.06	5.77%	236,650
Sep 15, 2025	0.05	0.06	0.05	0.05	0.05	4.00%	582,606
Sep 12, 2025	0.05	0.06	0.05	0.05	0.05	4.17%	281,191
Sep 11, 2025	0.05	0.05	0.04	0.05	0.05	1.48%	90,180
Sep 10, 2025	0.05	0.05	0.04	0.05	0.05	3.05%	42,055
Sep 9, 2025	0.05	0.05	0.04	0.05	0.05	-3.77%	289,584
Sep 8, 2025	0.05	0.05	0.04	0.05	0.05	-2.65%	23,027
Sep 5, 2025	0.04	0.05	0.04	0.05	0.05	26.94%	482,007
Sep 4, 2025	0.04	0.04	0.04	0.04	0.04	2.12%	48,177
Sep 3, 2025	0.04	0.04	0.04	0.04	0.04	-5.03%	493,472
Sep 2, 2025	0.04	0.04	0.04	0.04	0.04	-0.50%	241,274
Aug 29, 2025	0.04	0.04	0.04	0.04	0.04	-	214,488
Aug 28, 2025	0.04	0.04	0.04	0.04	0.04	5.82%	148,296
Aug 27, 2025	0.04	0.04	0.04	0.04	0.04	2.91%	64,704
Aug 26, 2025	0.04	0.04	0.03	0.04	0.04	6.46%	183,099
Aug 25, 2025	0.04	0.04	0.03	0.03	0.03	-8.83%	121,105
Aug 22, 2025	0.04	0.04	0.04	0.04	0.04	-4.69%	238,892
Aug 21, 2025	0.04	0.04	0.04	0.04	0.04	-0.25%	343,873
Aug 20, 2025	0.04	0.04	0.04	0.04	0.04	5.29%	50,285
Aug 19, 2025	0.04	0.04	0.04	0.04	0.04	-0.37%	54,846
Aug 18, 2025	0.04	0.04	0.04	0.04	0.04	6.57%	18,144
Aug 15, 2025	0.04	0.04	0.04	0.04	0.04	-3.65%	151,426
Aug 14, 2025	0.04	0.04	0.03	0.04	0.04	0.14%	171,550
Aug 13, 2025	0.04	0.04	0.03	0.04	0.04	-10.11%	236,996
Aug 12, 2025	0.04	0.04	0.04	0.04	0.04	2.88%	169,199
Aug 11, 2025	0.04	0.04	0.04	0.04	0.04	-1.24%	21,315
Aug 8, 2025	0.04	0.04	0.04	0.04	0.04	-0.62%	49,976
Aug 7, 2025	0.04	0.04	0.03	0.04	0.04	6.03%	733,167
Aug 6, 2025	0.04	0.04	0.04	0.04	0.04	3.62%	29,988
Aug 5, 2025	0.04	0.04	0.03	0.04	0.04	-	168,342
Aug 4, 2025	0.05	0.05	0.04	0.04	0.04	-7.50%	3,805
Aug 1, 2025	0.03	0.04	0.03	0.04	0.04	14.29%	576,041
Jul 31, 2025	0.03	0.04	0.03	0.04	0.04	16.67%	63,950
Jul 30, 2025	0.03	0.04	0.03	0.03	0.03	-8.81%	642,695
Jul 29, 2025	0.04	0.04	0.03	0.03	0.03	2.49%	81,626
Jul 28, 2025	0.03	0.04	0.03	0.03	0.03	-4.18%	24,791
Jul 25, 2025	0.03	0.03	0.03	0.03	0.03	-2.19%	168,738
Jul 24, 2025	0.04	0.04	0.03	0.03	0.03	-1.13%	157,190
Jul 23, 2025	0.03	0.04	0.03	0.03	0.03	-0.23%	39,014
Jul 22, 2025	0.03	0.03	0.03	0.03	0.03	3.33%	4,966
Jul 21, 2025	0.04	0.04	0.03	0.03	0.03	-1.03%	217,169
Jul 18, 2025	0.03	0.03	0.03	0.03	0.03	4.59%	100,214