Morgan Advanced Materials plc (MCRUF)
OTCMKTS
· Delayed Price · Currency is USD
3.100
-0.080 (-2.58%)
Jan 14, 2025, 1:51 PM EDT
Morgan Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Apr 25, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Apr 24, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Apr 23, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Apr 22, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Apr 21, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 3.04% | 229 |
| Apr 17, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Apr 16, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | 2,400 |
| Apr 15, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Apr 14, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Apr 11, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Apr 10, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Apr 9, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Apr 8, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Apr 7, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Apr 4, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -13.82% | 150 |
| Apr 3, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Apr 2, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Apr 1, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Mar 31, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Mar 28, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Mar 27, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Mar 26, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Mar 25, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Mar 24, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 500 |
| Mar 21, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -5.82% | 750 |
| Mar 20, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Mar 19, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 8.31% | 125 |
| Mar 18, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Mar 17, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Mar 14, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Mar 13, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Mar 12, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Mar 11, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Mar 10, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.79% | 1,850 |
| Mar 7, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Mar 6, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Mar 5, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Mar 4, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.18% | 200 |
| Mar 3, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Feb 28, 2025 | 2.89 | 2.89 | 2.75 | 2.75 | 2.75 | -11.29% | 8,500 |
| Feb 27, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 26, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 24, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 21, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 20, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 18, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 14, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |