McCoy Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	2.15	2.24	2.15	2.23	2.23	4.69%	127,743
Jun 11, 2026	2.12	2.14	2.10	2.13	2.13	0.95%	10,924
Jun 10, 2026	2.13	2.16	2.08	2.11	2.11	-	48,037
Jun 9, 2026	2.15	2.16	2.07	2.11	2.11	-2.31%	58,849
Jun 8, 2026	2.13	2.22	2.13	2.16	2.16	1.41%	20,195
Jun 5, 2026	2.19	2.19	2.08	2.13	2.13	-2.74%	145,607
Jun 4, 2026	2.20	2.22	2.16	2.19	2.19	-0.90%	110,331
Jun 3, 2026	2.22	2.23	2.14	2.21	2.21	0.45%	43,592
Jun 2, 2026	2.16	2.25	2.16	2.20	2.20	1.85%	48,256
Jun 1, 2026	2.22	2.22	2.14	2.16	2.16	-2.26%	65,085
May 29, 2026	2.23	2.26	2.20	2.21	2.21	0.45%	82,715
May 28, 2026	2.23	2.26	2.20	2.20	2.20	-2.22%	51,795
May 27, 2026	2.25	2.30	2.23	2.25	2.25	-0.44%	56,079
May 26, 2026	2.29	2.32	2.24	2.26	2.26	-1.31%	49,459
May 25, 2026	2.25	2.33	2.25	2.29	2.29	1.78%	33,851
May 22, 2026	2.22	2.27	2.21	2.25	2.25	-	64,564
May 21, 2026	2.25	2.30	2.22	2.25	2.25	-	83,289
May 20, 2026	2.18	2.29	2.18	2.25	2.25	1.81%	45,920
May 19, 2026	2.23	2.29	2.18	2.21	2.21	-1.78%	166,504
May 15, 2026	2.49	2.49	2.19	2.25	2.25	-17.28%	854,806
May 14, 2026	2.47	2.80	2.47	2.72	2.72	11.48%	344,130
May 13, 2026	2.45	2.50	2.39	2.44	2.44	-0.41%	37,320
May 12, 2026	2.45	2.50	2.40	2.45	2.45	-	15,582
May 11, 2026	2.43	2.48	2.37	2.45	2.45	-0.41%	87,466
May 8, 2026	2.49	2.50	2.41	2.46	2.46	-2.38%	87,142
May 7, 2026	2.52	2.53	2.48	2.52	2.52	-0.40%	44,987
May 6, 2026	2.54	2.54	2.47	2.53	2.53	0.40%	40,811
May 5, 2026	2.60	2.60	2.50	2.52	2.52	-3.82%	74,983
May 4, 2026	2.60	2.62	2.55	2.62	2.62	0.77%	42,519
May 1, 2026	2.56	2.64	2.55	2.60	2.60	1.17%	22,932
Apr 30, 2026	2.63	2.65	2.55	2.57	2.57	-3.38%	105,151
Apr 29, 2026	2.61	2.69	2.59	2.66	2.66	1.53%	27,144
Apr 28, 2026	2.67	2.67	2.60	2.62	2.62	-1.87%	23,468
Apr 27, 2026	2.60	2.68	2.60	2.67	2.67	1.14%	10,970
Apr 24, 2026	2.59	2.67	2.57	2.64	2.64	2.33%	40,314
Apr 23, 2026	2.53	2.60	2.53	2.58	2.58	0.39%	14,364
Apr 22, 2026	2.59	2.60	2.52	2.57	2.57	-1.91%	41,589
Apr 21, 2026	2.59	2.66	2.55	2.62	2.62	0.38%	40,882
Apr 20, 2026	2.69	2.69	2.58	2.61	2.61	-4.40%	68,752
Apr 17, 2026	2.64	2.77	2.53	2.73	2.73	6.23%	131,671
Apr 16, 2026	2.50	2.59	2.50	2.57	2.57	2.80%	14,894
Apr 15, 2026	2.51	2.55	2.50	2.50	2.50	-0.40%	13,233
Apr 14, 2026	2.60	2.60	2.50	2.51	2.51	-3.46%	33,911
Apr 13, 2026	2.47	2.61	2.47	2.60	2.60	5.26%	73,178
Apr 10, 2026	2.45	2.48	2.45	2.47	2.47	0.82%	14,332
Apr 9, 2026	2.49	2.50	2.44	2.45	2.45	-2.00%	57,076
Apr 8, 2026	2.49	2.54	2.44	2.50	2.50	3.73%	108,791
Apr 7, 2026	2.38	2.42	2.37	2.41	2.41	1.26%	34,847
Apr 6, 2026	2.37	2.40	2.35	2.38	2.38	-0.83%	22,259
Apr 2, 2026	2.33	2.47	2.32	2.40	2.40	0.84%	105,950