MCAN Mortgage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	24.26	24.26	23.85	24.02	24.02	-0.91%	99,969
Mar 2, 2026	24.60	24.74	24.11	24.24	24.24	-1.66%	91,709
Feb 27, 2026	24.30	24.70	24.24	24.65	24.65	1.48%	76,549
Feb 26, 2026	24.45	25.49	23.96	24.29	24.29	-0.29%	350,225
Feb 25, 2026	24.50	24.53	24.36	24.36	24.36	-0.29%	63,604
Feb 24, 2026	24.38	24.49	24.09	24.43	24.43	0.21%	40,415
Feb 23, 2026	24.40	24.47	24.04	24.38	24.38	0.12%	62,984
Feb 20, 2026	24.19	24.47	24.17	24.35	24.35	0.79%	55,425
Feb 19, 2026	24.24	24.55	23.81	24.16	24.16	0.62%	52,587
Feb 18, 2026	23.99	24.08	23.90	24.01	24.01	0.59%	35,088
Feb 17, 2026	23.90	24.50	23.60	23.87	23.87	0.93%	55,256
Feb 13, 2026	23.10	23.82	23.10	23.65	23.65	2.83%	46,828
Feb 12, 2026	23.24	23.24	22.93	23.00	23.00	-0.78%	21,012
Feb 11, 2026	23.50	23.55	23.11	23.18	23.18	-0.94%	47,284
Feb 10, 2026	23.28	23.50	23.28	23.40	23.40	0.34%	25,149
Feb 9, 2026	23.38	23.44	23.29	23.32	23.32	0.39%	20,611
Feb 6, 2026	22.98	23.29	22.97	23.23	23.23	1.66%	35,674
Feb 5, 2026	22.91	23.00	22.75	22.85	22.85	-0.26%	55,401
Feb 4, 2026	22.71	23.02	22.71	22.91	22.91	0.93%	43,063
Feb 3, 2026	22.71	22.82	22.57	22.70	22.70	-0.04%	45,889
Feb 2, 2026	22.50	22.71	22.37	22.71	22.71	1.29%	25,815
Jan 30, 2026	22.58	22.58	22.36	22.42	22.42	-0.71%	52,311
Jan 29, 2026	22.60	22.73	22.55	22.58	22.58	-0.09%	49,904
Jan 28, 2026	22.74	22.74	22.51	22.60	22.60	-0.26%	42,357
Jan 27, 2026	22.60	22.74	22.45	22.66	22.66	0.76%	31,166
Jan 26, 2026	22.50	22.63	22.40	22.49	22.49	-0.04%	36,181
Jan 23, 2026	22.49	22.60	22.38	22.50	22.50	0.22%	26,838
Jan 22, 2026	22.54	22.64	22.43	22.45	22.45	-0.22%	46,391
Jan 21, 2026	22.49	22.60	22.35	22.50	22.50	0.31%	29,704
Jan 20, 2026	22.50	22.55	22.33	22.43	22.43	-0.53%	41,353
Jan 19, 2026	22.53	22.55	22.28	22.55	22.55	-	28,835
Jan 16, 2026	22.40	22.62	22.25	22.55	22.55	0.85%	33,529
Jan 15, 2026	22.37	22.42	22.31	22.36	22.36	0.31%	28,557
Jan 14, 2026	22.63	22.63	22.29	22.29	22.29	-1.55%	33,802
Jan 13, 2026	22.55	22.71	22.53	22.64	22.64	0.27%	44,388
Jan 12, 2026	22.55	22.63	22.45	22.58	22.58	-0.09%	30,360
Jan 9, 2026	22.65	22.72	22.50	22.60	22.60	0.22%	25,977
Jan 8, 2026	22.40	22.57	22.39	22.55	22.55	0.89%	35,154
Jan 7, 2026	22.73	22.75	22.28	22.35	22.35	-1.46%	35,045
Jan 6, 2026	22.48	22.74	22.48	22.68	22.68	0.80%	75,565
Jan 5, 2026	22.45	22.65	22.28	22.50	22.50	0.22%	50,970
Jan 2, 2026	22.43	22.62	22.35	22.45	22.45	0.09%	33,479
Dec 31, 2025	22.39	22.45	22.29	22.43	22.43	0.22%	11,880
Dec 30, 2025	22.42	22.48	22.33	22.38	22.38	-	18,583
Dec 29, 2025	22.30	22.38	22.28	22.38	22.38	0.45%	19,775
Dec 24, 2025	22.47	22.47	22.21	22.28	22.28	-0.36%	20,025
Dec 23, 2025	22.42	22.42	22.25	22.36	22.36	-0.36%	12,568
Dec 22, 2025	22.30	22.56	22.30	22.44	22.44	0.67%	39,184
Dec 19, 2025	22.20	22.37	22.20	22.29	22.29	0.27%	34,659
Dec 18, 2025	22.16	22.31	22.07	22.23	22.23	0.63%	35,524