TSX:MCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	10.19	10.19	10.15	10.15	10.15	0.59%	5,561
Sep 18, 2026	10.09	10.09	10.09	10.09	10.09	-0.30%	11,200
Sep 17, 2026	10.11	10.12	10.11	10.12	10.12	0.90%	3,400
Sep 16, 2026	10.06	10.06	10.03	10.03	10.03	-0.40%	5,700
Sep 14, 2026	10.06	10.07	10.05	10.07	10.07	-0.10%	17,800
Sep 11, 2026	10.08	10.08	10.08	10.08	10.08	-0.69%	1,920
Sep 8, 2026	10.15	10.15	10.15	10.15	10.15	0.20%	200
Sep 2, 2026	10.14	10.14	10.13	10.13	10.13	-0.30%	3,401
Sep 1, 2026	10.15	10.16	10.15	10.16	10.16	-1.45%	2,400
Aug 27, 2026	10.23	10.33	10.23	10.33	10.31	0.98%	13,303
Aug 26, 2026	10.23	10.23	10.23	10.23	10.21	0.10%	9,100
Aug 25, 2026	10.22	10.22	10.22	10.22	10.20	0.29%	300
Aug 24, 2026	10.19	10.19	10.19	10.19	10.17	0.10%	1,400
Aug 21, 2026	10.18	10.18	10.18	10.18	10.16	-3.23%	1,100
Aug 20, 2026	10.17	10.65	10.16	10.52	10.50	3.04%	19,784
Aug 19, 2026	10.21	10.21	10.20	10.21	10.19	0.20%	14,600
Aug 18, 2026	10.19	10.20	10.19	10.19	10.17	-1.26%	20,575
Aug 17, 2026	10.23	10.32	10.23	10.32	10.30	0.78%	3,513
Aug 14, 2026	10.24	10.24	10.24	10.24	10.22	-0.29%	1,800
Aug 13, 2026	10.27	10.27	10.27	10.27	10.25	0.49%	2,100
Aug 10, 2026	10.22	10.22	10.22	10.22	10.20	-0.10%	501
Aug 6, 2026	10.23	10.23	10.23	10.23	10.21	0.89%	8,000
Jul 31, 2026	10.14	10.14	10.14	10.14	10.12	-1.01%	7,400
Jul 30, 2026	10.17	10.27	10.17	10.27	10.22	1.18%	6,470
Jul 29, 2026	10.15	10.15	10.15	10.15	10.10	-0.29%	1,900
Jul 27, 2026	10.18	10.18	10.18	10.18	10.13	0.10%	1,400
Jul 24, 2026	10.17	10.17	10.17	10.17	10.12	0.30%	1,900
Jul 23, 2026	10.16	10.29	10.14	10.14	10.09	-0.69%	9,988
Jul 22, 2026	10.21	10.21	10.21	10.21	10.16	0.29%	3,900
Jul 17, 2026	10.17	10.20	10.17	10.18	10.13	-0.20%	4,063
Jul 16, 2026	10.19	10.20	10.19	10.20	10.15	-0.28%	2,942
Jun 26, 2026	10.26	10.26	10.26	10.26	10.18	-0.10%	1,400
Jun 25, 2026	10.27	10.31	10.26	10.27	10.19	0.29%	27,098
Jun 23, 2026	10.24	10.24	10.24	10.24	10.16	-1.63%	5,029
Jun 22, 2026	10.41	10.41	10.29	10.41	10.33	0.97%	2,607
Jun 19, 2026	10.31	10.31	10.31	10.31	10.23	-0.19%	3,301
Jun 17, 2026	10.33	10.33	10.33	10.33	10.25	0.58%	100
Jun 15, 2026	10.27	10.27	10.27	10.27	10.19	0.49%	1,401
Jun 12, 2026	10.22	10.22	10.22	10.22	10.14	-	1,400
Jun 11, 2026	10.18	10.23	10.18	10.22	10.14	1.29%	7,728
Jun 10, 2026	10.07	10.18	10.07	10.09	10.01	-1.66%	18,096
Jun 8, 2026	10.13	10.26	10.13	10.26	10.18	1.18%	5,301
Jun 5, 2026	10.16	10.16	10.14	10.14	10.06	-0.69%	5,005
Jun 2, 2026	10.21	10.21	10.21	10.21	10.13	-0.20%	400
Jun 1, 2026	10.28	10.30	10.18	10.23	10.15	-3.76%	2,249
May 29, 2026	10.63	10.63	10.63	10.63	10.55	4.93%	645
May 28, 2026	10.16	10.16	10.16	10.16	10.05	-	1,941
May 26, 2026	10.16	10.16	10.16	10.16	10.05	-0.39%	5,000
May 25, 2026	10.20	10.20	10.20	10.20	10.09	1.19%	321
May 11, 2026	10.08	10.08	10.08	10.08	9.97	0.80%	2,800