MCF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.04	0.04	0.03	0.04	0.04	-	177,650
Feb 3, 2026	0.04	0.04	0.04	0.04	0.04	-	1,238,004
Feb 2, 2026	0.04	0.04	0.04	0.04	0.04	-	15,219
Jan 30, 2026	0.04	0.04	0.04	0.04	0.04	-	36,500
Jan 29, 2026	0.05	0.05	0.04	0.04	0.04	-12.50%	1,055,067
Jan 28, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	40,223
Jan 27, 2026	0.05	0.05	0.04	0.05	0.05	-	834,199
Jan 26, 2026	0.05	0.05	0.05	0.05	0.05	-	203,046
Jan 23, 2026	0.05	0.05	0.05	0.05	0.05	-10.00%	395,349
Jan 22, 2026	0.05	0.05	0.05	0.05	0.05	11.11%	1,111,109
Jan 21, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	163,022
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	-	243,430
Jan 19, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	108,825
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	204,507
Jan 15, 2026	0.04	0.04	0.04	0.04	0.04	-	2,000
Jan 14, 2026	0.04	0.04	0.04	0.04	0.04	-	13,250
Jan 13, 2026	0.04	0.04	0.04	0.04	0.04	-	262,000
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	-	104,464
Jan 9, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	159,383
Jan 8, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	10,389
Jan 7, 2026	0.04	0.04	0.04	0.04	0.04	-	197,033
Jan 6, 2026	0.04	0.04	0.04	0.04	0.04	-	42,000
Jan 5, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	172,757
Jan 2, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	2,807
Dec 31, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	8,000
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	-	268,716
Dec 29, 2025	0.04	0.04	0.04	0.04	0.04	16.67%	358,512
Dec 24, 2025	0.03	0.03	0.03	0.03	0.03	-	10,350
Dec 23, 2025	0.04	0.04	0.03	0.03	0.03	-14.29%	28,559
Dec 22, 2025	0.04	0.04	0.03	0.04	0.04	-	486,000
Dec 19, 2025	0.04	0.04	0.04	0.04	0.04	-	11,846
Dec 18, 2025	0.04	0.04	0.03	0.04	0.04	-	281,417
Dec 17, 2025	0.04	0.04	0.04	0.04	0.04	-	3,000
Dec 16, 2025	0.04	0.04	0.04	0.04	0.04	-	13,000
Dec 15, 2025	0.03	0.04	0.03	0.04	0.04	16.67%	346,478
Dec 12, 2025	0.04	0.04	0.03	0.03	0.03	-14.29%	230,786
Dec 11, 2025	0.04	0.04	0.03	0.04	0.04	-	144,500
Dec 10, 2025	0.04	0.04	0.04	0.04	0.04	-	220,605
Dec 9, 2025	0.04	0.04	0.04	0.04	0.04	-	73,500
Dec 8, 2025	0.04	0.04	0.04	0.04	0.04	-	1,072,292
Dec 5, 2025	0.04	0.04	0.04	0.04	0.04	-	31,444
Dec 4, 2025	0.04	0.04	0.03	0.04	0.04	-	826,775
Dec 3, 2025	0.03	0.04	0.03	0.04	0.04	-	131,321
Dec 2, 2025	0.04	0.04	0.03	0.04	0.04	-	203,500
Nov 28, 2025	0.04	0.04	0.03	0.04	0.04	16.67%	46,000
Nov 27, 2025	0.04	0.04	0.03	0.03	0.03	-14.29%	132,000
Nov 26, 2025	0.04	0.04	0.04	0.04	0.04	-	455,385
Nov 25, 2025	0.04	0.04	0.03	0.04	0.04	-12.50%	956,340
Nov 24, 2025	0.04	0.04	0.04	0.04	0.04	-	603,921
Nov 21, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	171,000