MCAN Mortgage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	19.75	19.86	19.75	19.78	19.78	0.36%	25,364
May 30, 2025	19.78	19.80	19.66	19.71	19.71	0.36%	34,500
May 29, 2025	19.62	19.78	19.62	19.64	19.64	0.41%	27,336
May 28, 2025	19.48	19.67	19.37	19.56	19.56	0.67%	46,225
May 27, 2025	19.45	19.45	19.33	19.43	19.43	0.21%	25,207
May 26, 2025	19.20	19.39	19.05	19.39	19.39	2.00%	18,900
May 23, 2025	19.01	19.15	18.92	19.01	19.01	0.32%	16,600
May 22, 2025	19.16	19.16	18.93	18.95	18.95	-0.94%	23,900
May 21, 2025	19.11	19.15	19.00	19.13	19.13	-	40,200
May 20, 2025	19.47	19.47	19.13	19.13	19.13	-1.09%	24,500
May 16, 2025	19.20	19.37	19.20	19.34	19.34	0.73%	28,100
May 15, 2025	19.17	19.29	19.15	19.20	19.20	0.47%	21,400
May 14, 2025	19.18	19.18	19.04	19.11	19.11	0.05%	35,900
May 13, 2025	19.10	19.25	19.08	19.10	19.10	-0.21%	39,100
May 12, 2025	19.25	19.35	19.11	19.14	19.14	0.16%	66,447
May 9, 2025	19.13	19.15	18.96	19.11	19.11	0.05%	43,900
May 8, 2025	18.91	19.13	18.80	19.10	19.10	0.58%	116,500
May 7, 2025	19.03	19.13	18.87	18.99	18.99	0.42%	23,537
May 6, 2025	18.94	19.04	18.85	18.91	18.91	-0.11%	9,700
May 5, 2025	19.00	19.12	18.86	18.93	18.93	-0.58%	33,500
May 2, 2025	19.01	19.12	18.94	19.04	19.04	0.05%	37,200
May 1, 2025	18.93	19.06	18.89	19.03	19.03	0.74%	52,900
Apr 30, 2025	18.85	18.95	18.63	18.89	18.89	-0.16%	21,431
Apr 29, 2025	18.51	18.92	18.51	18.92	18.92	1.56%	20,113
Apr 28, 2025	18.75	18.76	18.49	18.63	18.63	-0.21%	15,800
Apr 25, 2025	18.84	18.84	18.45	18.67	18.67	-0.43%	53,200
Apr 24, 2025	18.41	18.77	18.40	18.75	18.75	1.63%	76,500
Apr 23, 2025	18.60	18.60	18.34	18.45	18.45	0.76%	26,544
Apr 22, 2025	18.39	18.61	18.31	18.31	18.31	-0.22%	48,200
Apr 21, 2025	18.30	18.35	18.12	18.35	18.35	0.16%	29,200
Apr 17, 2025	18.12	18.38	18.12	18.32	18.32	1.05%	8,700
Apr 16, 2025	18.34	18.36	18.08	18.13	18.13	-0.44%	26,738
Apr 15, 2025	17.95	18.32	17.95	18.21	18.21	1.79%	33,505
Apr 14, 2025	17.57	17.96	17.45	17.89	17.89	3.17%	41,222
Apr 11, 2025	17.45	17.51	17.10	17.34	17.34	0.41%	48,406
Apr 10, 2025	17.79	17.83	17.07	17.27	17.27	-1.88%	61,800
Apr 9, 2025	16.81	17.87	16.70	17.60	17.60	3.71%	70,841
Apr 8, 2025	17.46	18.00	16.95	16.97	16.97	-2.58%	69,012
Apr 7, 2025	17.39	18.00	17.00	17.42	17.42	-3.06%	131,922
Apr 4, 2025	18.30	18.30	17.83	17.97	17.97	-2.86%	129,600
Apr 3, 2025	18.40	18.67	18.22	18.50	18.50	0.11%	32,900
Apr 2, 2025	18.46	18.55	18.23	18.48	18.48	-0.11%	61,900
Apr 1, 2025	18.41	18.54	18.34	18.50	18.50	0.76%	28,626
Mar 31, 2025	18.40	18.50	18.24	18.36	18.36	0.49%	33,900
Mar 28, 2025	18.45	18.45	18.26	18.27	18.27	-1.24%	22,500
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