MCAN Mortgage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	26.08	26.32	26.08	26.23	-	0.88%	7,145
Jul 2, 2026	26.00	26.35	25.87	26.00	26.00	0.93%	64,000
Jun 30, 2026	25.68	25.97	25.57	25.76	25.76	0.27%	81,110
Jun 29, 2026	24.79	25.76	24.68	25.69	25.69	3.92%	139,656
Jun 26, 2026	24.86	24.88	24.52	24.72	24.72	0.04%	33,023
Jun 25, 2026	24.75	24.95	24.41	24.71	24.71	0.24%	105,127
Jun 24, 2026	24.78	24.80	24.32	24.65	24.65	-0.76%	63,927
Jun 23, 2026	24.66	24.86	24.42	24.84	24.84	0.69%	70,619
Jun 22, 2026	24.77	24.80	24.55	24.67	24.67	-0.40%	21,344
Jun 19, 2026	24.81	24.89	24.66	24.77	24.77	0.16%	59,697
Jun 18, 2026	24.89	25.12	24.68	24.73	24.73	-0.48%	69,010
Jun 17, 2026	24.50	24.94	24.50	24.85	24.85	1.26%	110,096
Jun 16, 2026	24.39	24.66	24.35	24.54	24.54	0.84%	75,725
Jun 15, 2026	24.50	24.50	23.94	24.34	24.34	0.19%	124,736
Jun 12, 2026	24.79	24.91	24.61	24.72	24.29	-0.32%	74,629
Jun 11, 2026	24.70	24.99	24.58	24.80	24.37	0.77%	36,967
Jun 10, 2026	24.83	25.07	24.52	24.61	24.18	-1.52%	53,312
Jun 9, 2026	24.70	25.12	24.69	24.99	24.56	1.46%	72,242
Jun 8, 2026	24.82	24.82	24.47	24.63	24.20	-0.36%	70,757
Jun 5, 2026	24.36	24.85	24.33	24.72	24.29	0.90%	47,483
Jun 4, 2026	24.34	24.50	24.33	24.50	24.07	1.03%	54,821
Jun 3, 2026	24.52	24.52	24.05	24.25	23.83	-1.38%	53,876
Jun 2, 2026	24.60	24.74	24.49	24.59	24.16	-0.16%	59,720
Jun 1, 2026	24.90	24.90	24.50	24.63	24.20	-0.69%	80,198
May 29, 2026	24.96	24.96	24.76	24.80	24.37	-0.36%	27,772
May 28, 2026	25.00	25.00	24.76	24.89	24.46	-0.32%	24,219
May 27, 2026	24.91	25.13	24.86	24.97	24.54	0.24%	22,572
May 26, 2026	24.91	25.00	24.75	24.91	24.48	-	19,073
May 25, 2026	25.14	25.25	24.90	24.91	24.48	-0.36%	39,031
May 22, 2026	25.10	25.23	24.85	25.00	24.57	-0.16%	25,938
May 21, 2026	24.81	25.10	24.81	25.04	24.60	0.68%	27,297
May 20, 2026	24.45	24.87	24.45	24.87	24.44	1.88%	20,101
May 19, 2026	24.42	24.68	24.27	24.41	23.99	0.29%	29,979
May 15, 2026	24.44	24.44	24.25	24.34	23.92	-1.06%	20,707
May 14, 2026	24.24	24.77	24.24	24.60	24.17	1.61%	23,812
May 13, 2026	24.18	24.66	24.11	24.21	23.79	-	45,444
May 12, 2026	24.38	24.44	24.17	24.21	23.79	-1.14%	59,450
May 11, 2026	24.80	24.84	24.38	24.49	24.06	-1.01%	52,061
May 8, 2026	25.17	25.26	24.70	24.74	24.31	-1.63%	53,398
May 7, 2026	25.50	25.74	25.07	25.15	24.71	-0.79%	72,728
May 6, 2026	25.20	25.48	25.14	25.35	24.91	1.28%	181,521
May 5, 2026	25.03	25.29	24.90	25.03	24.59	0.52%	48,763
May 4, 2026	25.75	25.75	24.20	24.90	24.47	-2.92%	166,252
May 1, 2026	25.45	25.85	25.26	25.65	25.20	0.90%	119,281
Apr 30, 2026	25.07	25.46	25.07	25.42	24.98	1.40%	91,990
Apr 29, 2026	24.79	25.09	24.79	25.07	24.63	1.17%	46,782
Apr 28, 2026	24.54	24.91	24.53	24.78	24.35	0.94%	51,970
Apr 27, 2026	24.49	24.60	24.26	24.55	24.12	0.49%	76,036
Apr 24, 2026	24.28	24.50	24.28	24.43	24.01	0.53%	66,611
Apr 23, 2026	24.23	24.44	24.23	24.30	23.88	0.04%	44,434