Morgan Advanced Materials plc (MCRUF)
OTCMKTS · Delayed Price · Currency is USD
2.980
-0.250 (-7.74%)
At close: Mar 3, 2026
MCRUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | -7.74% | 213 |
| Mar 2, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.22% | 548 |
| Feb 17, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 10.10% | 250 |
| Feb 3, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -8.05% | 600 |
| Jan 28, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | 181 |
| Jan 22, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 9.49% | 3,045 |
| Jan 2, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.68% | 1,900 |
| Dec 26, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.03% | 18,573 |
| Dec 23, 2025 | 2.81 | 2.90 | 2.81 | 2.90 | 2.90 | 11.15% | 3,000 |
| Nov 7, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 1.12% | 900 |
| Nov 4, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -9.47% | 1,500 |
| Oct 30, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -6.56% | 250 |
| Oct 13, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.66% | 1,300 |
| Oct 8, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -4.11% | 1,233 |
| Oct 1, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | 500 |
| Sep 24, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 18.18% | 250 |