MCAN Mortgage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	18.45	18.45	18.26	18.27	18.27	-1.24%	22,473
Mar 27, 2025	18.50	18.54	18.46	18.50	18.50	-	14,828
Mar 26, 2025	18.56	18.75	18.50	18.50	18.50	-0.32%	23,800
Mar 25, 2025	18.53	18.63	18.53	18.56	18.56	0.43%	24,027
Mar 24, 2025	18.52	18.58	18.44	18.48	18.48	0.05%	19,143
Mar 21, 2025	18.51	18.51	18.21	18.47	18.47	-0.05%	45,309
Mar 20, 2025	18.61	18.65	18.39	18.48	18.48	-0.65%	42,200
Mar 19, 2025	18.60	18.77	18.41	18.60	18.60	-0.37%	35,348
Mar 18, 2025	18.51	19.00	18.50	18.67	18.67	1.47%	144,703
Mar 17, 2025	18.17	18.55	18.00	18.40	18.40	2.22%	104,600
Mar 14, 2025	18.31	18.31	17.90	18.00	18.00	-1.69%	46,500
Mar 13, 2025	18.41	18.62	18.30	18.31	17.90	-0.97%	61,135
Mar 12, 2025	18.49	18.57	18.26	18.49	18.08	1.37%	30,310
Mar 11, 2025	18.69	18.69	18.19	18.24	17.83	-3.08%	64,400
Mar 10, 2025	18.88	18.93	18.57	18.82	18.40	-0.63%	61,233
Mar 7, 2025	18.98	19.11	18.88	18.94	18.52	0.37%	46,722
Mar 6, 2025	18.99	19.02	18.77	18.87	18.45	-0.68%	40,523
Mar 5, 2025	18.82	19.07	18.49	19.00	18.57	2.15%	52,000
Mar 4, 2025	18.70	18.76	18.11	18.60	18.18	-0.53%	78,700
Mar 3, 2025	18.76	19.00	18.67	18.70	18.28	-0.32%	30,009
Feb 28, 2025	18.73	18.83	18.60	18.76	18.34	0.70%	36,000
Feb 27, 2025	18.77	18.95	18.63	18.63	18.21	-0.90%	32,223
Feb 26, 2025	18.24	18.80	18.24	18.80	18.38	2.45%	79,407
Feb 25, 2025	18.22	18.50	18.05	18.35	17.94	-0.49%	72,342
Feb 24, 2025	18.10	18.59	18.06	18.44	18.03	1.71%	50,900
Feb 21, 2025	18.49	18.49	18.13	18.13	17.72	-1.63%	52,600
Feb 20, 2025	18.65	18.65	18.34	18.43	18.02	-0.97%	49,900
Feb 19, 2025	18.68	18.68	18.44	18.61	18.19	-0.11%	20,004
Feb 18, 2025	18.50	18.69	18.40	18.63	18.21	0.43%	35,000
Feb 14, 2025	18.54	18.55	18.35	18.55	18.13	0.92%	11,500
Feb 13, 2025	18.25	18.52	18.25	18.38	17.97	0.77%	7,300
Feb 12, 2025	18.48	18.48	18.18	18.24	17.83	-0.49%	14,800
Feb 11, 2025	18.36	18.36	18.11	18.33	17.92	-0.54%	41,637
Feb 10, 2025	18.41	18.54	18.36	18.43	18.02	-0.43%	33,741
Feb 7, 2025	18.66	18.66	18.46	18.51	18.10	0.33%	17,017
Feb 6, 2025	18.62	18.62	18.45	18.45	18.04	-0.32%	17,700
Feb 5, 2025	18.40	18.61	18.35	18.51	18.10	0.82%	32,744
Feb 4, 2025	18.39	18.41	18.20	18.36	17.95	1.05%	20,233
Feb 3, 2025	18.20	18.23	17.75	18.17	17.76	-2.26%	116,400
Jan 31, 2025	18.62	18.66	18.48	18.59	18.17	-1.01%	36,200
Jan 30, 2025	18.64	18.78	18.62	18.78	18.36	0.97%	17,900
Jan 29, 2025	18.67	18.76	18.54	18.60	18.18	-0.32%	20,900
Jan 28, 2025	18.70	18.76	18.52	18.66	18.24	-0.69%	33,000
Jan 27, 2025	18.63	18.80	18.50	18.79	18.37	0.54%	39,800
Jan 24, 2025	18.36	18.70	18.36	18.69	18.27	1.30%	35,300
Jan 23, 2025	18.63	18.63	18.42	18.45	18.04	-0.81%	41,412
Jan 22, 2025	18.51	18.62	18.45	18.60	18.18	0.59%	28,500
Jan 21, 2025	18.26	18.52	18.26	18.49	18.08	1.15%	26,129
Jan 20, 2025	18.02	18.34	18.02	18.28	17.87	-0.27%	26,500
Jan 17, 2025	18.20	18.35	18.20	18.33	17.92	0.88%	45,602