Morgan Advanced Materials plc (MCRUF)
OTCMKTS
· Delayed Price · Currency is USD
3.100
-0.080 (-2.58%)
Jan 14, 2025, 12:51 PM EST
Morgan Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Feb 13, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 12, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 5 |
| Feb 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 10, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 7, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 6, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 5, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 4, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 31, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 27, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 24, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 23, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 22, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 21, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 16, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 15, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 14, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.52% | 500 |
| Jan 13, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jan 10, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.09% | 201 |
| Jan 8, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jan 7, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jan 6, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jan 3, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jan 2, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Dec 31, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Dec 30, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |