MCF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	2,000
Feb 26, 2026	0.03	0.03	0.03	0.03	0.03	-	18,001
Feb 25, 2026	0.03	0.03	0.03	0.03	0.03	-	101,000
Feb 24, 2026	0.03	0.03	0.03	0.03	0.03	-	48,824
Feb 23, 2026	0.03	0.03	0.03	0.03	0.03	-	496,500
Feb 20, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	482,156
Feb 19, 2026	0.03	0.04	0.03	0.04	0.04	-	13,300
Feb 18, 2026	0.04	0.04	0.04	0.04	0.04	-	21,568
Feb 17, 2026	0.03	0.04	0.03	0.04	0.04	-	46,402
Feb 13, 2026	0.04	0.04	0.04	0.04	0.04	-	11,500
Feb 12, 2026	0.04	0.04	0.04	0.04	0.04	-	118,622
Feb 11, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	107,048
Feb 10, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	180,000
Feb 9, 2026	0.04	0.04	0.04	0.04	0.04	-	450,263
Feb 6, 2026	0.04	0.04	0.04	0.04	0.04	-	24,214
Feb 5, 2026	0.04	0.04	0.04	0.04	0.04	-	7,000
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