MCAN Mortgage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	21.88	22.25	21.83	22.06	22.06	1.01%	126,835
Oct 29, 2026	21.55	21.87	21.55	21.84	21.84	1.77%	112,842
Oct 28, 2026	21.84	21.88	21.30	21.46	21.46	-1.65%	115,987
Oct 27, 2026	21.75	21.82	21.55	21.82	21.82	0.55%	83,077
Oct 26, 2026	21.86	21.87	21.51	21.70	21.70	-0.28%	67,708
Oct 23, 2026	21.89	21.89	21.60	21.76	21.76	-0.59%	96,653
Oct 22, 2026	21.51	21.90	21.51	21.89	21.89	1.48%	47,798
Oct 21, 2026	21.58	21.90	21.49	21.57	21.57	0.09%	92,115
Oct 20, 2026	21.42	21.81	21.38	21.55	21.55	0.47%	136,974
Oct 19, 2026	21.50	21.50	21.25	21.45	21.45	0.42%	64,076
Oct 16, 2026	21.56	21.64	21.31	21.36	21.36	-0.65%	61,778
Oct 15, 2026	21.13	21.55	21.13	21.50	21.50	1.80%	59,638
Oct 14, 2026	21.23	21.40	21.12	21.12	21.12	-0.56%	55,923
Oct 13, 2026	21.09	21.35	20.91	21.24	21.24	1.68%	148,368
Oct 9, 2026	20.53	20.96	20.43	20.89	20.89	1.75%	138,858
Oct 8, 2026	20.25	20.60	20.16	20.53	20.53	1.43%	50,849
Oct 7, 2026	20.50	20.50	20.16	20.24	20.24	-1.60%	70,796
Oct 6, 2026	20.78	20.83	20.49	20.57	20.57	-0.63%	52,707
Oct 5, 2026	21.00	21.00	20.65	20.70	20.70	-1.57%	55,894
Oct 2, 2026	20.94	21.03	20.80	21.03	21.03	1.59%	71,166
Oct 1, 2026	21.02	21.02	20.69	20.70	20.70	-1.85%	74,332
Sep 30, 2026	20.96	21.15	20.79	21.09	21.09	0.81%	87,686
Sep 29, 2026	21.16	21.20	20.91	20.92	20.92	-0.95%	134,239
Sep 28, 2026	21.10	21.31	21.07	21.12	21.12	0.33%	177,219
Sep 25, 2026	21.22	21.35	20.91	21.05	21.05	-0.61%	107,012
Sep 24, 2026	21.11	21.30	21.06	21.18	21.18	0.09%	86,556
Sep 23, 2026	21.19	21.19	20.97	21.16	21.16	-0.56%	69,004
Sep 22, 2026	20.87	21.36	20.87	21.28	21.28	2.31%	69,188
Sep 21, 2026	20.76	20.97	20.66	20.80	20.80	0.63%	50,491
Sep 18, 2026	20.85	20.85	20.50	20.67	20.67	-0.29%	41,873
Sep 17, 2026	20.95	21.01	20.64	20.73	20.73	-0.24%	88,940
Sep 16, 2026	20.51	20.85	20.48	20.78	20.78	1.32%	91,641
Sep 15, 2026	20.65	20.74	20.26	20.51	20.51	-0.49%	160,234
Sep 14, 2026	21.00	21.32	20.95	21.04	20.61	0.62%	168,204
Sep 11, 2026	21.03	21.14	20.91	20.91	20.48	-0.33%	131,531
Sep 10, 2026	21.19	21.36	20.95	20.98	20.55	-0.62%	103,855
Sep 9, 2026	21.01	21.27	20.80	21.11	20.68	-0.94%	129,223
Sep 8, 2026	21.90	21.90	21.19	21.31	20.87	-2.61%	161,259
Sep 4, 2026	21.84	22.17	21.70	21.88	21.43	0.46%	147,315
Sep 3, 2026	21.81	21.94	21.70	21.78	21.33	0.32%	98,081
Sep 2, 2026	21.83	21.89	21.66	21.71	21.27	-0.64%	82,499
Sep 1, 2026	22.20	22.25	21.75	21.85	21.40	-1.58%	160,294
Aug 31, 2026	22.30	22.35	22.14	22.20	21.75	-0.45%	51,838
Aug 28, 2026	22.46	22.46	22.21	22.30	21.84	-0.45%	59,451
Aug 27, 2026	22.26	22.44	22.10	22.40	21.94	0.81%	62,079
Aug 26, 2026	22.42	22.42	22.20	22.22	21.77	-0.89%	49,487
Aug 25, 2026	22.54	22.54	22.35	22.42	21.96	-0.36%	63,361
Aug 24, 2026	22.60	22.61	22.20	22.50	22.04	-0.04%	84,376
Aug 21, 2026	22.50	22.86	22.40	22.51	22.05	-0.13%	74,454
Aug 20, 2026	23.12	23.12	22.50	22.54	22.08	-3.05%	154,763