Morgan Advanced Materials plc (MCRUF)
OTCMKTS · Delayed Price · Currency is USD
3.450
0.00 (0.00%)
Nov 6, 2026, 4:00 PM EST
MCRUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.34 | 3.45 | 3.34 | 3.45 | 3.45 | -2.41% | 2,992 |
| Oct 29, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.67% | 100 |
| Oct 9, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.66% | 100 |
| Oct 6, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 6.18% | 180 |
| Sep 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 5.59% | 368 |
| Sep 15, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | 35,000 |
| Sep 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.61% | 14,000 |
| Sep 8, 2026 | 3.33 | 3.33 | 3.32 | 3.32 | 3.32 | 0.55% | 20,000 |
| Aug 26, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.84% | 100 |
| Aug 14, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 100 |
| Aug 11, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.46% | 1,000 |
| Aug 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 17.53% | 1,005 |
| Jul 29, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -2.35% | 1,000 |
| Jul 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 8.86% | 4,425 |
| Jun 30, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -7.20% | 1,083 |
| Jun 22, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 1,500 |