MCSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	41.59	41.59	41.59	41.59	41.59	0.51%	300
Dec 20, 2024	41.18	41.38	41.18	41.38	41.38	0.68%	900
Dec 19, 2024	41.10	41.10	41.10	41.10	41.10	-0.12%	-
Dec 18, 2024	42.15	42.15	41.15	41.15	41.15	-2.26%	2,000
Dec 17, 2024	42.10	42.10	42.10	42.10	42.10	-0.24%	100
Dec 16, 2024	42.20	42.20	42.20	42.20	42.20	0.09%	1,400
Dec 13, 2024	42.16	42.16	42.16	42.16	42.16	-2.70%	700
Dec 12, 2024	43.33	43.33	43.33	43.33	43.33	0.39%	-
Dec 11, 2024	43.16	43.16	43.16	43.16	43.16	0.30%	312
Dec 10, 2024	43.05	43.05	43.03	43.03	43.03	-0.53%	300
Dec 9, 2024	43.58	43.58	43.26	43.26	43.26	0.32%	200
Dec 6, 2024	43.10	43.19	43.10	43.12	43.12	-0.14%	1,300
Dec 5, 2024	43.18	43.18	43.18	43.18	43.18	0.26%	-
Dec 4, 2024	43.07	43.07	43.07	43.07	43.07	-0.21%	301
Dec 3, 2024	43.25	43.25	43.16	43.16	43.16	1.17%	1,900
Dec 2, 2024	43.48	43.48	42.66	42.66	42.66	-0.77%	2,118
Nov 29, 2024	42.99	42.99	42.99	42.99	42.99	0.44%	100
Nov 28, 2024	42.80	42.80	42.80	42.80	42.80	0.42%	206
Nov 27, 2024	42.62	42.62	42.62	42.62	42.62	0.42%	100
Nov 26, 2024	42.46	42.46	42.43	42.44	42.44	-1.35%	1,900
Nov 25, 2024	43.02	43.02	43.02	43.02	43.02	0.16%	-
Nov 22, 2024	42.95	42.95	42.95	42.95	42.95	1.44%	-
Nov 21, 2024	42.34	42.34	42.34	42.34	42.34	0.26%	-
Nov 20, 2024	42.24	42.24	42.23	42.23	42.23	-	400
Nov 19, 2024	42.23	42.23	42.23	42.23	42.23	0.02%	2,700
Nov 18, 2024	42.10	42.22	42.10	42.22	42.22	1.66%	1,000
Nov 15, 2024	41.47	41.57	41.47	41.53	41.53	-0.65%	1,000
Nov 14, 2024	41.80	41.80	41.80	41.80	41.80	0.70%	300
Nov 13, 2024	41.51	41.51	41.51	41.51	41.51	-1.00%	400
Nov 12, 2024	41.93	41.93	41.93	41.93	41.93	-1.18%	-
Nov 11, 2024	42.43	42.43	42.43	42.43	42.43	-0.68%	-
Nov 8, 2024	42.72	42.72	42.72	42.72	42.72	0.61%	-
Nov 7, 2024	42.46	42.46	42.46	42.46	42.46	0.57%	1,100
Nov 6, 2024	42.22	42.22	42.22	42.22	42.22	0.74%	-
Nov 5, 2024	41.91	41.91	41.91	41.91	41.91	0.29%	-
Nov 4, 2024	41.79	41.79	41.79	41.79	41.79	0.02%	-
Nov 1, 2024	41.78	41.78	41.78	41.78	41.78	0.05%	-
Oct 31, 2024	41.71	41.76	41.71	41.76	41.76	-1.07%	407
Oct 30, 2024	42.16	42.21	42.16	42.21	42.21	0.45%	8,200
Oct 29, 2024	42.02	42.02	42.02	42.02	42.02	-0.87%	622
Oct 28, 2024	42.39	42.39	42.39	42.39	42.39	-0.02%	-
Oct 25, 2024	42.40	42.40	42.40	42.40	42.40	0.47%	-
Oct 24, 2024	42.20	42.20	42.20	42.20	42.20	-1.19%	-
Oct 23, 2024	42.71	42.71	42.71	42.71	42.71	0.28%	-
Oct 22, 2024	42.59	42.59	42.59	42.59	42.59	-0.37%	-
Oct 21, 2024	42.75	42.75	42.75	42.75	42.75	-	-
Oct 18, 2024	42.75	42.75	42.75	42.75	42.75	1.14%	244
Oct 17, 2024	42.27	42.27	42.24	42.27	42.27	0.19%	500
Oct 16, 2024	42.19	42.19	42.19	42.19	42.19	0.26%	526
Oct 15, 2024	42.05	42.09	42.05	42.08	42.08	-0.57%	17,710
Oct 11, 2024	42.37	42.37	42.32	42.32	42.32	0.74%	700
Oct 10, 2024	42.01	42.01	42.01	42.01	42.01	1.42%	205
Oct 9, 2024	41.42	41.42	41.42	41.42	41.42	0.41%	-
Oct 8, 2024	41.25	41.25	41.25	41.25	41.25	-0.77%	100
Oct 7, 2024	41.57	41.57	41.57	41.57	41.57	-0.48%	200
Oct 4, 2024	41.77	41.77	41.77	41.77	41.77	0.89%	147
Oct 3, 2024	41.40	41.40	41.40	41.40	41.40	-0.02%	-
Oct 2, 2024	41.41	41.41	41.41	41.41	41.41	-0.07%	-
Oct 1, 2024	41.44	41.44	41.44	41.44	41.44	0.83%	400
Sep 30, 2024	41.04	41.10	41.04	41.10	41.10	-0.77%	200
Sep 27, 2024	41.42	41.42	41.42	41.42	41.42	-0.22%	-
Sep 26, 2024	41.51	41.51	41.51	41.51	41.51	1.00%	100
Sep 25, 2024	41.20	41.20	41.10	41.10	41.10	0.71%	700
Sep 24, 2024	40.81	40.81	40.81	40.81	40.81	-	-
Sep 23, 2024	40.85	40.85	40.81	40.81	40.81	0.25%	2,200
Sep 20, 2024	40.71	40.71	40.71	40.71	40.71	-	-
Sep 19, 2024	40.70	40.71	40.70	40.71	40.71	1.07%	416
Sep 18, 2024	40.28	40.28	40.28	40.28	40.28	0.05%	800
Sep 17, 2024	40.26	40.26	40.26	40.26	40.26	0.02%	-
Sep 16, 2024	40.25	40.25	40.25	40.25	40.25	1.64%	100
Sep 13, 2024	39.60	39.60	39.60	39.60	39.60	-	-
Sep 12, 2024	38.35	39.60	38.35	39.60	39.60	3.26%	100
Sep 11, 2024	38.35	38.35	38.35	38.35	38.35	-	-
Sep 10, 2024	38.35	38.35	38.35	38.35	38.35	0.76%	100
Sep 9, 2024	38.06	38.06	38.06	38.06	38.06	0.13%	-
Sep 6, 2024	38.70	38.70	38.01	38.01	38.01	-2.54%	201
Sep 5, 2024	39.00	39.00	39.00	39.00	39.00	0.59%	100
Sep 4, 2024	38.77	38.77	38.77	38.77	38.77	-	-
Sep 3, 2024	39.05	39.05	38.77	38.77	38.77	-2.37%	1,300
Aug 30, 2024	39.51	39.71	39.51	39.71	39.71	-0.18%	600
Aug 29, 2024	39.78	39.78	39.78	39.78	39.78	0.61%	500
Aug 28, 2024	39.54	39.54	39.54	39.54	39.54	-1.93%	300
Aug 27, 2024	40.32	40.32	40.32	40.32	40.32	0.32%	3
Aug 26, 2024	40.19	40.19	40.19	40.19	40.19	1.49%	-
Aug 23, 2024	39.60	39.60	39.60	39.60	39.60	-0.13%	-
Aug 22, 2024	39.65	39.65	39.65	39.65	39.65	-0.28%	200
Aug 21, 2024	39.76	39.76	39.76	39.76	39.76	-0.28%	200
Aug 20, 2024	39.87	39.87	39.87	39.87	39.87	-0.05%	-
Aug 19, 2024	39.80	39.91	39.80	39.89	39.89	0.40%	1,800
Aug 16, 2024	39.73	39.73	39.73	39.73	39.73	-0.33%	148
Aug 15, 2024	39.85	39.86	39.85	39.86	39.86	1.74%	220
Aug 14, 2024	39.03	39.18	39.03	39.18	39.18	0.31%	501
Aug 13, 2024	39.06	39.06	39.06	39.06	39.06	0.93%	200
Aug 12, 2024	38.59	38.71	38.58	38.70	38.70	1.49%	3,500
Aug 9, 2024	38.13	38.13	38.13	38.13	38.13	-0.21%	2,000
Aug 8, 2024	38.21	38.21	38.21	38.21	38.21	1.89%	200
Aug 7, 2024	37.50	37.50	37.50	37.50	37.50	-1.78%	100
Aug 6, 2024	38.52	38.52	37.72	38.18	38.18	-0.88%	2,501
Aug 2, 2024	38.50	38.52	38.50	38.52	38.52	-4.77%	639
Aug 1, 2024	40.45	40.45	40.45	40.45	40.45	-0.22%	-