MCF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	0.02	0.02	0.01	0.01	0.01	-33.33%	21,250
Jul 10, 2026	0.01	0.02	0.01	0.02	0.02	-	509,760
Jul 9, 2026	0.01	0.02	0.01	0.02	0.02	-	728,688
Jul 8, 2026	0.02	0.02	0.02	0.02	0.02	-	45,000
Jul 7, 2026	0.02	0.02	0.01	0.02	0.02	-	304,390
Jul 6, 2026	0.02	0.02	0.02	0.02	0.02	-	97,850
Jul 3, 2026	0.02	0.02	0.02	0.02	0.02	-	440,533
Jul 2, 2026	0.02	0.02	0.02	0.02	0.02	-	838,037
Jun 30, 2026	0.02	0.02	0.02	0.02	0.02	-	1,484,831
Jun 29, 2026	0.02	0.02	0.02	0.02	0.02	-25.00%	448,000
Jun 26, 2026	0.02	0.02	0.02	0.02	0.02	-	79,001
Jun 25, 2026	0.02	0.03	0.02	0.02	0.02	-	52,162
Jun 23, 2026	0.02	0.02	0.02	0.02	0.02	-	138,550
Jun 22, 2026	0.02	0.02	0.02	0.02	0.02	-20.00%	373,583
Jun 19, 2026	0.03	0.03	0.03	0.03	0.03	-	4,000
Jun 18, 2026	0.03	0.03	0.03	0.03	0.03	-	5,732
Jun 17, 2026	0.03	0.03	0.03	0.03	0.03	25.00%	90,169
Jun 16, 2026	0.03	0.03	0.02	0.02	0.02	-20.00%	21,831
Jun 15, 2026	0.03	0.03	0.02	0.03	0.03	-	15,074
Jun 12, 2026	0.02	0.03	0.02	0.03	0.03	-	264,329
Jun 11, 2026	0.03	0.03	0.03	0.03	0.03	-	252,001
Jun 10, 2026	0.03	0.03	0.03	0.03	0.03	-	622,001
Jun 9, 2026	0.03	0.03	0.03	0.03	0.03	-	8,000
Jun 8, 2026	0.03	0.03	0.03	0.03	0.03	-	64,917
Jun 5, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	54,800
Jun 4, 2026	0.03	0.03	0.03	0.03	0.03	-	1,000
Jun 3, 2026	0.03	0.03	0.03	0.03	0.03	-	36,055
Jun 2, 2026	0.03	0.03	0.03	0.03	0.03	-	26,700
Jun 1, 2026	0.03	0.03	0.03	0.03	0.03	-	48,555
May 29, 2026	0.03	0.03	0.03	0.03	0.03	-	11,000
May 28, 2026	0.03	0.03	0.03	0.03	0.03	-	449,000
May 27, 2026	0.04	0.04	0.03	0.03	0.03	-	44,169
May 26, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	438,865
May 25, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	7,900
May 22, 2026	0.03	0.03	0.03	0.03	0.03	-	8,319
May 21, 2026	0.03	0.03	0.03	0.03	0.03	-	41,100
May 20, 2026	0.03	0.03	0.03	0.03	0.03	-	8,008
May 19, 2026	0.03	0.03	0.03	0.03	0.03	-	299,052
May 15, 2026	0.03	0.03	0.03	0.03	0.03	-	2,718,500
May 14, 2026	0.03	0.03	0.03	0.03	0.03	-	3,000
May 11, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	10,680
May 8, 2026	0.04	0.04	0.04	0.04	0.04	-	60,000
May 7, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	2,810
May 6, 2026	0.04	0.04	0.03	0.03	0.03	-	95,203
May 5, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	238,101
May 4, 2026	0.04	0.04	0.04	0.04	0.04	-	498,400
May 1, 2026	0.04	0.04	0.04	0.04	0.04	-	54,721
Apr 30, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	144,500
Apr 29, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	175,805
Apr 28, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	611,872