MCAN Mortgage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	35,395
Dec 17, 2025	22.11	22.24	21.80	22.09	22.09	-0.18%	43,864
Dec 16, 2025	22.35	22.51	21.80	22.13	22.13	-1.64%	86,776
Dec 15, 2025	22.70	22.77	22.45	22.50	22.50	-2.22%	75,924
Dec 12, 2025	23.29	23.37	23.00	23.01	22.60	-0.56%	88,504
Dec 11, 2025	23.22	23.30	23.00	23.14	22.73	-0.69%	60,159
Dec 10, 2025	22.83	23.38	22.83	23.30	22.88	2.24%	85,855
Dec 9, 2025	22.82	22.85	22.71	22.79	22.38	0.44%	39,946
Dec 8, 2025	22.58	22.73	22.50	22.69	22.29	0.44%	130,784
Dec 5, 2025	22.25	22.59	22.25	22.59	22.19	1.48%	40,555
Dec 4, 2025	22.26	22.37	22.25	22.26	21.86	0.32%	44,256
Dec 3, 2025	22.02	22.32	22.00	22.19	21.79	0.68%	41,260
Dec 2, 2025	22.01	22.10	21.93	22.04	21.65	0.14%	20,719
Dec 1, 2025	22.08	22.08	21.87	22.01	21.62	0.14%	42,006
Nov 28, 2025	22.01	22.10	21.95	21.98	21.59	-0.59%	45,871
Nov 27, 2025	21.96	22.22	21.96	22.11	21.72	0.55%	24,608
Nov 26, 2025	21.91	22.08	21.91	21.99	21.60	0.78%	30,950
Nov 25, 2025	21.68	21.90	21.60	21.82	21.43	1.30%	42,075
Nov 24, 2025	21.42	21.56	21.42	21.54	21.16	0.37%	29,297
Nov 21, 2025	21.50	21.50	21.24	21.46	21.08	0.66%	82,351
Nov 20, 2025	21.40	21.67	21.24	21.32	20.94	-0.37%	15,525
Nov 19, 2025	21.53	21.53	21.21	21.40	21.02	0.14%	34,625
Nov 18, 2025	21.35	21.49	21.21	21.37	20.99	0.23%	20,820
Nov 17, 2025	21.58	21.74	21.21	21.32	20.94	-1.52%	49,064
Nov 14, 2025	21.70	21.70	21.04	21.65	21.26	-0.23%	29,187
Nov 13, 2025	22.00	22.05	21.55	21.70	21.31	-1.59%	54,703
Nov 12, 2025	21.83	22.08	21.76	22.05	21.66	1.15%	51,609
Nov 11, 2025	22.13	22.13	21.74	21.80	21.41	-0.77%	41,089
Nov 10, 2025	22.27	22.42	21.96	21.97	21.58	-1.35%	58,238
Nov 7, 2025	21.99	22.29	21.56	22.27	21.87	2.58%	113,083
Nov 6, 2025	21.77	21.92	21.52	21.71	21.32	0.84%	22,402
Nov 5, 2025	21.32	21.60	21.32	21.53	21.15	1.65%	49,290
Nov 4, 2025	21.17	21.26	21.10	21.18	20.80	-0.52%	36,625
Nov 3, 2025	21.48	21.48	21.25	21.29	20.91	-0.84%	24,188
Oct 31, 2025	21.49	21.49	21.15	21.47	21.09	1.51%	14,918
Oct 30, 2025	21.64	21.64	21.09	21.15	20.77	-1.44%	46,492
Oct 29, 2025	21.56	21.78	21.42	21.46	21.08	-1.11%	90,292
Oct 28, 2025	21.66	21.95	21.55	21.70	21.31	1.17%	85,460
Oct 27, 2025	21.58	21.58	21.39	21.45	21.07	0.05%	28,140
Oct 24, 2025	21.34	21.54	21.33	21.44	21.06	0.61%	24,447
Oct 23, 2025	21.15	21.39	21.15	21.31	20.93	0.61%	19,143
Oct 22, 2025	21.15	21.21	21.03	21.18	20.80	-0.14%	21,674
Oct 21, 2025	21.10	21.26	21.09	21.21	20.83	0.43%	36,260