MCAN Mortgage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	22.38	22.47	22.31	22.45	22.45	0.81%	39,117
Sep 11, 2025	22.26	22.41	22.19	22.27	22.27	0.23%	61,400
Sep 10, 2025	22.02	22.29	21.99	22.22	22.22	1.23%	101,848
Sep 9, 2025	22.13	22.13	21.88	21.95	21.95	-0.81%	56,110
Sep 8, 2025	21.88	22.15	21.75	22.13	22.13	1.19%	89,200
Sep 5, 2025	21.91	22.06	21.79	21.87	21.87	-0.14%	37,800
Sep 4, 2025	21.62	21.90	21.62	21.90	21.90	1.25%	38,400
Sep 3, 2025	21.89	21.89	21.59	21.63	21.63	-1.14%	53,900
Sep 2, 2025	21.97	22.01	21.67	21.88	21.88	-0.14%	59,100
Aug 29, 2025	21.71	21.92	21.63	21.91	21.91	0.87%	27,646
Aug 28, 2025	21.66	21.72	21.54	21.72	21.72	0.28%	48,940
Aug 27, 2025	21.47	21.72	21.47	21.66	21.66	0.74%	15,443
Aug 26, 2025	21.53	21.56	21.42	21.50	21.50	-	55,926
Aug 25, 2025	21.53	21.56	21.39	21.50	21.50	-0.14%	58,300
Aug 22, 2025	21.53	21.72	21.48	21.53	21.53	-0.28%	32,200
Aug 21, 2025	21.45	21.59	21.45	21.59	21.59	0.70%	22,833
Aug 20, 2025	21.38	21.50	21.36	21.44	21.44	0.42%	25,600
Aug 19, 2025	21.30	21.40	21.25	21.35	21.35	0.14%	32,900
Aug 18, 2025	21.21	21.32	21.00	21.32	21.32	1.14%	67,400
Aug 15, 2025	21.18	21.28	21.08	21.08	21.08	-0.38%	17,900
Aug 14, 2025	21.23	21.38	21.02	21.16	21.16	-0.28%	48,037
Aug 13, 2025	21.34	21.34	21.13	21.22	21.22	-0.38%	32,600
Aug 12, 2025	21.39	21.39	21.28	21.30	21.30	0.14%	17,900
Aug 11, 2025	21.44	21.44	21.11	21.27	21.27	1.05%	57,641
Aug 8, 2025	21.00	21.20	20.94	21.05	21.05	1.15%	48,600
Aug 7, 2025	20.55	20.98	20.49	20.81	20.81	1.02%	60,500
Aug 6, 2025	20.65	20.65	20.44	20.60	20.60	0.78%	18,944
Aug 5, 2025	20.21	20.61	20.21	20.44	20.44	0.99%	30,346
Aug 1, 2025	20.25	20.28	20.07	20.24	20.24	-0.20%	25,415
Jul 31, 2025	20.65	20.65	20.25	20.28	20.28	-1.70%	27,000
Jul 30, 2025	20.70	20.77	20.50	20.63	20.63	0.15%	29,700
Jul 29, 2025	20.32	20.79	20.23	20.60	20.60	1.78%	83,400
Jul 28, 2025	20.20	20.60	20.18	20.24	20.24	0.05%	101,300
Jul 25, 2025	20.40	20.41	20.13	20.23	20.23	-0.25%	24,500
Jul 24, 2025	20.43	20.43	20.23	20.28	20.28	-0.49%	48,512
Jul 23, 2025	20.38	20.62	20.29	20.38	20.38	-0.59%	54,500
Jul 22, 2025	20.16	20.67	20.13	20.50	20.50	2.50%	87,500
Jul 21, 2025	20.14	20.14	19.95	20.00	20.00	0.10%	30,200
Jul 18, 2025	20.03	20.12	19.88	19.98	19.98	0.35%	59,300
Jul 17, 2025	19.86	20.05	19.86	19.91	19.91	0.50%	49,900
Jul 16, 2025	19.78	19.86	19.70	19.81	19.81	0.46%	46,541
Jul 15, 2025	19.79	19.79	19.72	19.72	19.72	0.05%	23,643
Jul 14, 2025	19.49	19.75	19.49	19.71	19.71	0.97%	28,215
Jul 11, 2025	19.56	19.56	19.45	19.52	19.52	-0.10%	21,900
Jul 10, 2025	19.50	19.59	19.47	19.54	19.54	0.41%	25,000
Jul 9, 2025	19.40	19.50	19.40	19.46	19.46	0.46%	24,800
Jul 8, 2025	19.44	19.47	19.37	19.37	19.37	-0.15%	13,738
Jul 7, 2025	19.46	19.50	19.37	19.40	19.40	-0.15%	53,004
Jul 4, 2025	19.46	19.57	19.43	19.43	19.43	-0.26%	13,800
Jul 3, 2025	19.50	19.65	19.40	19.48	19.48	0.05%	71,500