MCAN Mortgage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	20.87	21.19	20.87	21.17	-	1.78%	15,283
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
Aug 19, 2026	23.77	23.77	23.19	23.25	22.77	-2.31%	90,902
Aug 18, 2026	23.40	23.82	23.40	23.80	23.31	1.28%	44,317
Aug 17, 2026	23.62	23.63	23.40	23.50	23.02	-0.38%	61,910
Aug 14, 2026	23.58	23.59	23.37	23.59	23.11	0.25%	41,061
Aug 13, 2026	23.49	23.59	23.26	23.53	23.05	1.07%	43,441
Aug 12, 2026	23.41	23.41	22.98	23.28	22.80	-0.60%	74,668
Aug 11, 2026	22.65	23.42	22.54	23.42	22.94	4.04%	91,122
Aug 10, 2026	22.50	22.51	22.13	22.51	22.05	0.45%	93,043
Aug 7, 2026	22.63	22.70	22.30	22.41	21.95	-0.93%	65,263
Aug 6, 2026	23.00	23.09	22.56	22.62	22.16	-1.52%	104,966
Aug 5, 2026	22.75	22.99	22.60	22.97	22.50	0.66%	141,163
Aug 4, 2026	23.61	23.94	22.66	22.82	22.35	-3.26%	227,310
Jul 31, 2026	24.83	24.84	23.52	23.59	23.11	-5.60%	222,487
Jul 30, 2026	25.45	25.45	24.93	24.99	24.48	-1.69%	83,174
Jul 29, 2026	25.59	25.59	25.24	25.42	24.90	-0.74%	216,489
Jul 28, 2026	25.77	25.77	25.45	25.61	25.09	-0.04%	45,028
Jul 27, 2026	25.81	26.03	25.50	25.62	25.10	-0.47%	26,822
Jul 24, 2026	25.56	25.85	25.56	25.74	25.21	0.70%	24,893
Jul 23, 2026	25.74	25.74	25.41	25.56	25.04	-1.31%	75,364
Jul 22, 2026	26.10	26.12	25.78	25.90	25.37	-0.38%	36,385
Jul 21, 2026	26.10	26.10	25.78	26.00	25.47	0.85%	42,118
Jul 20, 2026	26.02	26.17	25.73	25.78	25.25	-1.26%	66,130
Jul 17, 2026	26.31	26.33	26.07	26.11	25.58	-0.76%	45,481
Jul 16, 2026	26.20	26.56	26.15	26.31	25.77	0.46%	88,209
Jul 15, 2026	26.49	26.51	26.15	26.19	25.65	-1.21%	82,640
Jul 14, 2026	26.50	26.68	26.43	26.51	25.97	0.49%	47,996
Jul 13, 2026	26.40	26.65	26.17	26.38	25.84	-0.04%	64,857