TSX:MCSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	45.85	45.85	45.85	45.85	45.85	-0.26%	125
Jun 3, 2025	45.87	45.97	45.86	45.97	45.97	2.98%	2,000
Jun 2, 2025	44.64	44.64	44.64	44.64	44.64	-0.38%	-
May 30, 2025	44.81	44.81	44.81	44.81	44.81	-0.16%	-
May 29, 2025	45.00	45.02	44.88	44.88	44.88	-0.24%	3,100
May 28, 2025	44.83	44.99	44.82	44.99	44.99	0.56%	800
May 27, 2025	44.72	44.74	44.72	44.74	44.74	1.66%	235
May 26, 2025	44.01	44.01	44.01	44.01	44.01	0.69%	-
May 23, 2025	43.71	43.71	43.71	43.71	43.71	-	-
May 22, 2025	43.71	43.71	43.71	43.71	43.71	-0.27%	200
May 21, 2025	43.81	43.87	43.81	43.83	43.83	0.05%	700
May 20, 2025	43.56	43.81	43.56	43.81	43.81	1.88%	729
May 16, 2025	43.00	43.00	43.00	43.00	43.00	0.37%	-
May 15, 2025	42.84	42.84	42.84	42.84	42.84	0.09%	12
May 14, 2025	42.80	42.80	42.80	42.80	42.80	-1.72%	144
May 13, 2025	43.55	43.55	43.55	43.55	43.06	0.58%	200
May 12, 2025	43.41	43.41	43.30	43.30	42.81	-0.09%	500
May 9, 2025	43.34	43.34	43.34	43.34	42.85	2.14%	120
May 8, 2025	42.43	42.43	42.43	42.43	41.95	0.05%	-
May 7, 2025	42.41	42.41	42.41	42.41	41.93	0.64%	100
May 6, 2025	42.14	42.14	42.14	42.14	41.67	0.77%	100
May 5, 2025	41.81	41.82	41.81	41.82	41.35	0.41%	200
May 2, 2025	41.65	41.65	41.65	41.65	41.18	0.12%	303
May 1, 2025	41.60	41.60	41.60	41.60	41.13	-0.05%	-
Apr 30, 2025	41.62	41.62	41.62	41.62	41.15	-0.26%	-
Apr 29, 2025	41.73	41.73	41.73	41.73	41.26	0.24%	-
Apr 28, 2025	41.63	41.63	41.63	41.63	41.16	0.02%	-
Apr 25, 2025	41.62	41.62	41.62	41.62	41.15	0.97%	107
Apr 24, 2025	41.22	41.22	41.22	41.22	40.76	-0.60%	-
Apr 23, 2025	41.47	41.47	41.47	41.47	41.00	0.51%	100
Apr 22, 2025	41.26	41.26	41.26	41.26	40.80	0.59%	102
Apr 21, 2025	41.04	41.04	41.02	41.02	40.56	-0.63%	400
Apr 17, 2025	41.28	41.28	41.28	41.28	40.82	0.68%	100
Apr 16, 2025	41.00	41.00	41.00	41.00	40.54	0.69%	102
Apr 15, 2025	40.72	40.72	40.72	40.72	40.26	0.77%	120
Apr 14, 2025	40.41	40.41	40.41	40.41	39.96	1.53%	300
Apr 11, 2025	37.36	39.80	37.36	39.80	39.35	-0.03%	200
Apr 10, 2025	39.81	39.81	39.81	39.81	39.36	6.56%	-
Apr 9, 2025	37.10	37.37	37.10	37.36	36.94	0.59%	2,200
Apr 8, 2025	37.14	37.14	37.14	37.14	36.72	0.79%	121
Apr 7, 2025	36.85	36.85	36.85	36.85	36.44	-4.19%	244
Apr 4, 2025	38.57	38.57	38.46	38.46	38.03	-6.54%	400
Apr 3, 2025	41.15	41.15	41.15	41.15	40.69	-3.04%	100
Apr 2, 2025	42.44	42.44	42.44	42.44	41.96	0.33%	-
Apr 1, 2025	42.30	42.30	42.30	42.30	41.83	0.19%	105
Mar 31, 2025	42.22	42.22	42.22	42.22	41.75	-0.19%	-
Mar 28, 2025	42.30	42.30	42.30	42.30	41.83	-0.80%	100
Mar 27, 2025	42.71	42.71	42.64	42.64	42.16	-0.47%	230
Mar 26, 2025	42.82	42.84	42.82	42.84	42.36	-0.07%	1,100
Mar 25, 2025	42.87	42.87	42.87	42.87	42.39	0.61%	100