MCAN Mortgage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	21.49	21.49	21.15	21.47	21.47	1.51%	14,918
Oct 30, 2025	21.64	21.64	21.09	21.15	21.15	-1.44%	46,500
Oct 29, 2025	21.56	21.78	21.42	21.46	21.46	-1.11%	90,300
Oct 28, 2025	21.66	21.95	21.55	21.70	21.70	1.17%	85,500
Oct 27, 2025	21.58	21.58	21.39	21.45	21.45	0.05%	28,140
Oct 24, 2025	21.34	21.54	21.33	21.44	21.44	0.61%	24,447
Oct 23, 2025	21.15	21.39	21.15	21.31	21.31	0.61%	19,143
Oct 22, 2025	21.15	21.21	21.03	21.18	21.18	-0.14%	21,974
Oct 21, 2025	21.10	21.26	21.09	21.21	21.21	0.43%	36,300
Oct 20, 2025	21.02	21.14	20.94	21.12	21.12	0.76%	53,010
Oct 17, 2025	20.91	20.98	20.79	20.96	20.96	-0.29%	29,200
Oct 16, 2025	20.83	21.13	20.83	21.02	21.02	1.25%	57,722
Oct 15, 2025	20.60	20.84	20.57	20.76	20.76	1.07%	76,000
Oct 14, 2025	20.48	20.59	20.30	20.54	20.54	0.54%	66,400
Oct 10, 2025	20.81	20.83	20.41	20.43	20.43	-2.30%	72,600
Oct 9, 2025	21.13	21.39	20.87	20.91	20.91	-1.27%	77,107
Oct 8, 2025	21.53	21.53	21.18	21.18	21.18	-1.58%	29,300
Oct 7, 2025	21.67	21.67	21.42	21.52	21.52	-0.69%	57,200
Oct 6, 2025	22.00	22.00	21.63	21.67	21.67	-1.05%	45,300
Oct 3, 2025	21.72	21.95	21.70	21.90	21.90	0.55%	63,000
Oct 2, 2025	21.78	21.78	21.58	21.78	21.78	0.41%	22,200
Oct 1, 2025	21.71	21.80	21.61	21.69	21.69	-	41,100
Sep 30, 2025	21.81	21.84	21.58	21.69	21.69	0.28%	34,233
Sep 29, 2025	21.65	21.78	21.57	21.63	21.63	0.05%	47,446
Sep 26, 2025	21.60	21.74	21.50	21.62	21.62	0.14%	63,948
Sep 25, 2025	21.66	21.66	21.50	21.59	21.59	-0.55%	25,700
Sep 24, 2025	21.87	21.87	21.65	21.71	21.71	-0.78%	50,200
Sep 23, 2025	21.83	22.09	21.80	21.88	21.88	0.46%	106,900
Sep 22, 2025	21.75	21.83	21.66	21.78	21.78	-0.09%	53,700
Sep 19, 2025	21.96	21.98	21.75	21.80	21.80	-0.86%	38,500
Sep 18, 2025	21.54	22.10	21.52	21.99	21.99	2.18%	43,800
Sep 17, 2025	21.54	21.73	21.52	21.52	21.52	-0.19%	49,900
Sep 16, 2025	21.92	21.93	21.51	21.56	21.56	-1.46%	60,845
Sep 15, 2025	22.00	22.10	21.73	21.88	21.88	-2.54%	79,200
Sep 12, 2025	22.38	22.47	22.31	22.45	22.04	0.81%	39,117
Sep 11, 2025	22.26	22.41	22.19	22.27	21.86	0.23%	61,400
Sep 10, 2025	22.02	22.29	21.99	22.22	21.81	1.23%	101,848
Sep 9, 2025	22.13	22.13	21.88	21.95	21.55	-0.81%	56,110
Sep 8, 2025	21.88	22.15	21.75	22.13	21.73	1.19%	89,200
Sep 5, 2025	21.91	22.06	21.79	21.87	21.47	-0.14%	37,800
Sep 4, 2025	21.62	21.90	21.62	21.90	21.50	1.25%	38,400
Sep 3, 2025	21.89	21.89	21.59	21.63	21.23	-1.14%	53,900
Sep 2, 2025	21.97	22.01	21.67	21.88	21.48	-0.14%	59,100
Aug 29, 2025	21.71	21.92	21.63	21.91	21.51	0.87%	27,646
Aug 28, 2025	21.66	21.72	21.54	21.72	21.32	0.28%	48,940
Aug 27, 2025	21.47	21.72	21.47	21.66	21.26	0.74%	15,443
Aug 26, 2025	21.53	21.56	21.42	21.50	21.11	-	55,704
Aug 25, 2025	21.53	21.56	21.39	21.50	21.11	-0.14%	58,300
Aug 22, 2025	21.53	21.72	21.48	21.53	21.14	-0.28%	32,200
Aug 21, 2025	21.45	21.59	21.45	21.59	21.20	0.70%	22,833