MCF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	0.04	0.04	0.03	0.04	0.04	13.51%	17,769
Jul 7, 2025	0.04	0.04	0.03	0.04	0.04	23.33%	84,795
Jul 3, 2025	0.04	0.04	0.03	0.03	0.03	-11.24%	39,288
Jul 2, 2025	0.04	0.04	0.03	0.03	0.03	-15.50%	131,168
Jul 1, 2025	0.04	0.04	0.03	0.04	0.04	21.21%	474,020
Jun 30, 2025	0.03	0.03	0.03	0.03	0.03	3.77%	41,584
Jun 27, 2025	0.03	0.03	0.03	0.03	0.03	1.02%	15,910
Jun 26, 2025	0.03	0.04	0.03	0.03	0.03	-0.06%	58,318
Jun 25, 2025	0.03	0.04	0.03	0.03	0.03	-4.55%	2,544
Jun 24, 2025	0.03	0.03	0.03	0.03	0.03	5.23%	222,248
Jun 23, 2025	0.04	0.04	0.03	0.03	0.03	-6.94%	64,031
Jun 20, 2025	0.03	0.03	0.03	0.03	0.03	4.98%	35,415
Jun 18, 2025	0.03	0.03	0.03	0.03	0.03	1.33%	96,004
Jun 17, 2025	0.03	0.03	0.03	0.03	0.03	8.12%	67,496
Jun 16, 2025	0.04	0.04	0.03	0.03	0.03	0.34%	226,280
Jun 13, 2025	0.03	0.04	0.03	0.03	0.03	-18.16%	192,865
Jun 12, 2025	0.03	0.04	0.03	0.04	0.04	21.57%	563,981
Jun 11, 2025	0.03	0.03	0.03	0.03	0.03	-2.17%	74,940
Jun 10, 2025	0.03	0.03	0.03	0.03	0.03	3.45%	31,700
Jun 9, 2025	0.03	0.03	0.03	0.03	0.03	-3.33%	85,579
Jun 6, 2025	0.04	0.04	0.03	0.03	0.03	-9.72%	513,649
Jun 5, 2025	0.04	0.04	0.03	0.03	0.03	-5.06%	236,176
Jun 4, 2025	0.04	0.04	0.03	0.04	0.04	16.67%	567,516
Jun 3, 2025	0.04	0.04	0.03	0.03	0.03	-3.23%	19,540
Jun 2, 2025	0.04	0.04	0.03	0.03	0.03	-1.59%	159,578
May 30, 2025	0.03	0.03	0.03	0.03	0.03	-7.35%	188,974
May 29, 2025	0.03	0.04	0.03	0.03	0.03	-10.53%	22,540
May 28, 2025	0.03	0.04	0.03	0.04	0.04	5.85%	102,015
May 27, 2025	0.04	0.04	0.03	0.04	0.04	-2.18%	9,555
May 23, 2025	0.04	0.04	0.04	0.04	0.04	-	22,719
May 22, 2025	0.04	0.04	0.04	0.04	0.04	-4.68%	10,499
May 21, 2025	0.04	0.04	0.04	0.04	0.04	12.74%	12,879
May 20, 2025	0.04	0.04	0.03	0.03	0.03	0.44%	164,638
May 19, 2025	0.04	0.04	0.03	0.03	0.03	1.49%	4,083
May 16, 2025	0.04	0.04	0.03	0.03	0.03	-21.91%	92,211
May 15, 2025	0.04	0.04	0.03	0.04	0.04	30.00%	52,652
May 14, 2025	0.03	0.04	0.03	0.03	0.03	-0.30%	110,668
May 13, 2025	0.03	0.04	0.03	0.03	0.03	-7.02%	97,638
May 12, 2025	0.04	0.04	0.03	0.04	0.04	-7.77%	239,520
May 9, 2025	0.04	0.04	0.03	0.04	0.04	13.20%	24,744
May 8, 2025	0.03	0.04	0.03	0.03	0.03	-12.56%	94,903
May 7, 2025	0.04	0.04	0.04	0.04	0.04	9.86%	60,761
May 6, 2025	0.04	0.04	0.04	0.04	0.04	-4.05%	24,051
May 5, 2025	0.03	0.04	0.03	0.04	0.04	-3.17%	197,450
May 2, 2025	0.05	0.05	0.04	0.04	0.04	-6.44%	48,547
May 1, 2025	0.04	0.05	0.04	0.04	0.04	2.10%	38,808
Apr 30, 2025	0.05	0.05	0.04	0.04	0.04	-5.10%	194,777
Apr 29, 2025	0.05	0.05	0.04	0.04	0.04	10.20%	51,946
Apr 28, 2025	0.04	0.04	0.04	0.04	0.04	5.08%	52,837
Apr 25, 2025	0.04	0.04	0.04	0.04	0.04	-2.93%	112,420