MCAN Mortgage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2025	21.38	21.50	21.36	21.44	21.05	0.42%	25,600
Aug 19, 2025	21.30	21.40	21.25	21.35	20.96	0.14%	32,900
Aug 18, 2025	21.21	21.32	21.00	21.32	20.93	1.14%	67,400
Aug 15, 2025	21.18	21.28	21.08	21.08	20.70	-0.38%	17,900
Aug 14, 2025	21.23	21.38	21.02	21.16	20.77	-0.28%	48,037
Aug 13, 2025	21.34	21.34	21.13	21.22	20.83	-0.38%	32,600
Aug 12, 2025	21.39	21.39	21.28	21.30	20.91	0.14%	17,900
Aug 11, 2025	21.44	21.44	21.11	21.27	20.88	1.05%	57,641
Aug 8, 2025	21.00	21.20	20.94	21.05	20.67	1.15%	48,600
Aug 7, 2025	20.55	20.98	20.49	20.81	20.43	1.02%	60,500
Aug 6, 2025	20.65	20.65	20.44	20.60	20.22	0.78%	18,944
Aug 5, 2025	20.21	20.61	20.21	20.44	20.07	0.99%	30,346
Aug 1, 2025	20.25	20.28	20.07	20.24	19.87	-0.20%	25,415
Jul 31, 2025	20.65	20.65	20.25	20.28	19.91	-1.70%	27,000
Jul 30, 2025	20.70	20.77	20.50	20.63	20.25	0.15%	29,700