McCoy Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	2.65	2.69	2.63	2.66	2.66	1.92%	57,565
Apr 16, 2025	2.59	2.67	2.59	2.61	2.61	1.95%	35,337
Apr 15, 2025	2.48	2.59	2.48	2.56	2.56	3.23%	39,714
Apr 14, 2025	2.55	2.55	2.42	2.48	2.48	-3.88%	148,524
Apr 11, 2025	2.50	2.64	2.50	2.58	2.58	4.03%	25,402
Apr 10, 2025	2.56	2.60	2.48	2.48	2.48	-4.98%	48,800
Apr 9, 2025	2.34	2.70	2.34	2.61	2.61	8.75%	89,609
Apr 8, 2025	2.59	2.65	2.39	2.40	2.40	-5.51%	84,613
Apr 7, 2025	2.56	2.75	2.50	2.54	2.54	-7.64%	190,700
Apr 4, 2025	2.87	2.87	2.68	2.75	2.75	-5.50%	145,023
Apr 3, 2025	3.07	3.07	2.86	2.91	2.91	-6.73%	135,000
Apr 2, 2025	3.24	3.24	3.11	3.12	3.12	-4.00%	42,700
Apr 1, 2025	3.23	3.30	3.18	3.25	3.25	0.93%	81,000
Mar 31, 2025	3.04	3.22	3.04	3.22	3.22	6.98%	142,000
Mar 28, 2025	3.14	3.14	3.00	3.01	2.98	-4.14%	70,709
Mar 27, 2025	3.20	3.22	3.09	3.14	3.11	-1.88%	123,416
Mar 26, 2025	3.23	3.24	3.20	3.20	3.17	-0.93%	50,812
Mar 25, 2025	3.40	3.40	3.22	3.23	3.20	-6.38%	138,536
Mar 24, 2025	3.37	3.55	3.36	3.45	3.42	4.86%	352,700
Mar 21, 2025	3.15	3.32	3.15	3.29	3.26	3.13%	83,310
Mar 20, 2025	3.16	3.25	3.12	3.19	3.16	0.31%	83,300
Mar 19, 2025	2.87	3.18	2.87	3.18	3.15	10.80%	213,429
Mar 18, 2025	2.86	2.90	2.79	2.87	2.85	-0.35%	108,510
Mar 17, 2025	2.93	2.97	2.85	2.88	2.86	-1.37%	132,000
Mar 14, 2025	2.88	2.93	2.88	2.92	2.90	1.04%	35,300
Mar 13, 2025	2.89	2.90	2.80	2.89	2.87	-1.37%	58,024
Mar 12, 2025	2.91	2.97	2.90	2.93	2.91	0.69%	123,105
Mar 11, 2025	2.60	2.91	2.60	2.91	2.89	12.79%	524,614
Mar 10, 2025	2.92	2.92	2.54	2.58	2.56	-11.64%	183,800
Mar 7, 2025	2.79	2.96	2.76	2.92	2.90	6.18%	134,000
Mar 6, 2025	2.85	2.91	2.68	2.75	2.73	13.17%	396,608
Mar 5, 2025	2.39	2.46	2.35	2.43	2.41	2.10%	47,800
Mar 4, 2025	2.38	2.42	2.30	2.38	2.36	-2.86%	43,900
Mar 3, 2025	2.47	2.56	2.41	2.45	2.43	-0.81%	70,103
Feb 28, 2025	2.55	2.55	2.45	2.47	2.45	-3.14%	44,011
Feb 27, 2025	2.56	2.63	2.55	2.55	2.53	0.39%	50,400
Feb 26, 2025	2.50	2.61	2.50	2.54	2.52	2.83%	89,223
Feb 25, 2025	2.54	2.54	2.42	2.47	2.45	-3.14%	46,336
Feb 24, 2025	2.49	2.58	2.40	2.55	2.53	2.00%	92,200
Feb 21, 2025	2.65	2.65	2.50	2.50	2.48	-6.02%	146,200
Feb 20, 2025	2.76	2.76	2.66	2.66	2.64	-2.92%	66,000
Feb 19, 2025	2.82	2.82	2.72	2.74	2.72	-2.14%	87,220
Feb 18, 2025	2.83	2.86	2.74	2.80	2.78	-0.36%	50,532
Feb 14, 2025	2.88	2.89	2.79	2.81	2.79	-2.43%	132,500
Feb 13, 2025	2.86	2.91	2.86	2.88	2.86	0.70%	153,426
Feb 12, 2025	2.88	2.92	2.85	2.86	2.84	-1.04%	178,300
Feb 11, 2025	2.91	2.92	2.89	2.89	2.87	-1.70%	47,948
Feb 10, 2025	2.93	2.95	2.85	2.94	2.92	2.44%	53,215
Feb 7, 2025	2.92	2.96	2.87	2.87	2.85	-2.05%	105,248
Feb 6, 2025	3.00	3.00	2.92	2.93	2.91	-2.66%	42,900