MCAN Mortgage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	25.10	25.23	24.85	25.00	25.00	-0.16%	25,938
May 21, 2026	24.81	25.10	24.81	25.04	25.04	0.68%	27,297
May 20, 2026	24.45	24.87	24.45	24.87	24.87	1.88%	20,101
May 19, 2026	24.42	24.68	24.27	24.41	24.41	0.29%	29,979
May 15, 2026	24.44	24.44	24.25	24.34	24.34	-1.06%	20,707
May 14, 2026	24.24	24.77	24.24	24.60	24.60	1.61%	23,812
May 13, 2026	24.18	24.66	24.11	24.21	24.21	-	45,444
May 12, 2026	24.38	24.44	24.17	24.21	24.21	-1.14%	59,450
May 11, 2026	24.80	24.84	24.38	24.49	24.49	-1.01%	52,061
May 8, 2026	25.17	25.26	24.70	24.74	24.74	-1.63%	53,398
May 7, 2026	25.50	25.74	25.07	25.15	25.15	-0.79%	72,728
May 6, 2026	25.20	25.48	25.14	25.35	25.35	1.28%	181,521
May 5, 2026	25.03	25.29	24.90	25.03	25.03	0.52%	48,763
May 4, 2026	25.75	25.75	24.20	24.90	24.90	-2.92%	166,252
May 1, 2026	25.45	25.85	25.26	25.65	25.65	0.90%	119,281
Apr 30, 2026	25.07	25.46	25.07	25.42	25.42	1.40%	91,990
Apr 29, 2026	24.79	25.09	24.79	25.07	25.07	1.17%	46,782
Apr 28, 2026	24.54	24.91	24.53	24.78	24.78	0.94%	51,970
Apr 27, 2026	24.49	24.60	24.26	24.55	24.55	0.49%	76,036
Apr 24, 2026	24.28	24.50	24.28	24.43	24.43	0.53%	66,611
Apr 23, 2026	24.23	24.44	24.23	24.30	24.30	0.04%	44,434
Apr 22, 2026	24.18	24.39	24.18	24.29	24.29	0.70%	35,486
Apr 21, 2026	24.38	24.44	24.05	24.12	24.12	-0.70%	44,292
Apr 20, 2026	24.26	24.40	24.20	24.29	24.29	-0.16%	28,327
Apr 17, 2026	24.11	24.44	24.10	24.33	24.33	1.08%	88,720
Apr 16, 2026	24.24	24.24	24.00	24.07	24.07	-	40,760
Apr 15, 2026	24.09	24.18	23.93	24.07	24.07	-0.08%	52,102
Apr 14, 2026	23.86	24.10	23.86	24.09	24.09	0.96%	45,719
Apr 13, 2026	23.74	23.93	23.68	23.86	23.86	-0.25%	61,548
Apr 10, 2026	23.75	24.06	23.75	23.92	23.92	1.01%	43,257
Apr 9, 2026	23.52	23.76	23.52	23.68	23.68	0.72%	41,950
Apr 8, 2026	23.86	23.92	23.48	23.51	23.51	1.29%	89,617
Apr 7, 2026	23.23	23.30	23.10	23.21	23.21	-0.09%	34,420
Apr 6, 2026	23.04	23.23	23.04	23.23	23.23	0.52%	36,900
Apr 2, 2026	22.80	23.11	22.64	23.11	23.11	0.96%	27,309
Apr 1, 2026	22.75	23.04	22.75	22.89	22.89	0.84%	65,933
Mar 31, 2026	22.44	22.76	22.40	22.70	22.70	1.70%	70,535
Mar 30, 2026	22.28	22.51	22.17	22.32	22.32	0.72%	31,313
Mar 27, 2026	22.25	22.30	22.03	22.16	22.16	-0.98%	61,416
Mar 26, 2026	22.38	22.65	22.24	22.38	22.38	-0.71%	38,308
Mar 25, 2026	22.57	22.71	22.46	22.54	22.54	0.40%	75,441
Mar 24, 2026	22.42	22.53	22.34	22.45	22.45	0.49%	32,674
Mar 23, 2026	21.93	22.59	21.93	22.34	22.34	1.78%	68,709
Mar 20, 2026	22.20	22.25	21.81	21.95	21.95	-1.13%	74,360
Mar 19, 2026	22.58	22.58	21.98	22.20	22.20	-1.94%	58,449
Mar 18, 2026	22.51	22.71	22.51	22.64	22.64	-0.09%	27,371
Mar 17, 2026	22.51	22.90	22.51	22.66	22.66	0.98%	68,134
Mar 16, 2026	22.31	22.47	21.90	22.44	22.44	-	120,330
Mar 13, 2026	22.65	22.77	22.35	22.44	22.44	-0.71%	63,408
Mar 12, 2026	23.50	23.51	23.03	23.03	22.60	-2.21%	84,528