ANSA McAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	38.00	38.00	38.00	38.00	38.00	-	60
Feb 24, 2026	38.00	38.00	38.00	38.00	38.00	-	51
Feb 23, 2026	38.00	38.00	37.00	38.00	38.00	3.12%	364
Feb 20, 2026	36.85	39.00	36.00	36.85	36.85	-5.00%	1,026
Feb 19, 2026	38.79	39.00	37.50	38.79	38.79	-0.36%	839
Feb 18, 2026	38.93	41.00	37.45	38.93	38.93	-10.32%	1,811
Feb 13, 2026	43.41	41.00	41.00	43.41	43.41	-	3
Feb 12, 2026	43.41	43.50	41.00	43.41	43.41	0.28%	1,283
Feb 11, 2026	43.29	43.29	43.29	43.29	43.29	-	-
Feb 10, 2026	43.29	43.50	43.00	43.29	43.29	-0.48%	477
Feb 9, 2026	43.50	43.00	43.00	43.50	43.50	-	23
Feb 6, 2026	43.50	43.00	39.00	43.50	43.50	-	177
Feb 5, 2026	43.50	43.00	43.00	43.50	43.50	-	50
Feb 4, 2026	43.50	43.50	43.50	43.50	43.50	-0.21%	339
Feb 3, 2026	43.59	43.70	43.70	43.59	43.59	-	2
Feb 2, 2026	43.59	43.70	43.70	43.59	43.59	-	11
Jan 30, 2026	43.59	43.70	43.50	43.59	43.59	-0.25%	359
Jan 29, 2026	43.70	43.70	43.70	43.70	43.70	-	3
Jan 28, 2026	43.70	43.70	43.70	43.70	43.70	-	9
Jan 27, 2026	43.70	43.70	43.70	43.70	43.70	-	23
Jan 26, 2026	43.70	43.70	43.70	43.70	43.70	-	231
Jan 23, 2026	43.70	43.70	43.50	43.70	43.70	0.46%	255
Jan 22, 2026	43.50	43.50	43.25	43.50	43.50	-	297
Jan 21, 2026	43.50	43.70	43.50	43.50	43.50	-	22
Jan 20, 2026	43.50	43.51	43.00	43.50	43.50	-	80
Jan 19, 2026	43.50	43.50	43.50	43.50	43.50	-	-
Jan 16, 2026	43.50	43.50	43.00	43.50	43.50	-0.46%	190
Jan 15, 2026	43.70	43.70	43.70	43.70	43.70	-	3
Jan 14, 2026	43.70	43.70	43.70	43.70	43.70	-	7
Jan 13, 2026	43.70	43.70	43.70	43.70	43.70	1.63%	1,228
Jan 12, 2026	43.00	43.70	43.70	43.00	43.00	-	5
Jan 9, 2026	43.00	43.70	43.00	43.00	43.00	-	1,530
Jan 8, 2026	43.00	43.50	43.00	43.00	43.00	-0.12%	3,850
Jan 7, 2026	43.05	43.50	43.00	43.05	43.05	-1.24%	1,052
Jan 6, 2026	43.59	43.70	43.50	43.59	43.59	-0.25%	500
Jan 5, 2026	43.70	43.70	43.70	43.70	43.70	-	4
Jan 2, 2026	43.70	43.70	43.70	43.70	43.70	-	-
Dec 31, 2025	43.70	43.70	43.70	43.70	43.70	-	227
Dec 30, 2025	43.70	43.70	43.70	43.70	43.70	-0.11%	675
Dec 29, 2025	43.75	43.70	43.70	43.75	43.75	-	14
Dec 24, 2025	43.75	43.75	43.70	43.75	43.75	-	16
Dec 23, 2025	43.75	43.75	43.75	43.75	43.75	-	592
Dec 22, 2025	43.75	43.75	43.74	43.75	43.75	2.44%	285
Dec 19, 2025	42.71	43.75	42.00	42.71	42.71	1.69%	565
Dec 18, 2025	42.00	42.00	42.00	42.00	42.00	-	-
Dec 17, 2025	42.00	43.75	43.75	42.00	42.00	-	88
Dec 16, 2025	42.00	42.50	42.00	42.00	42.00	-0.28%	1,014
Dec 15, 2025	42.12	42.50	42.50	42.12	42.12	-	16
Dec 12, 2025	42.12	42.12	42.12	42.12	42.12	-	-
Dec 11, 2025	42.12	43.25	42.00	42.12	42.12	-2.61%	3,063