MCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	20.33	20.64	20.32	20.49	20.49	-0.05%	25,703
Feb 5, 2026	20.70	20.70	20.30	20.50	20.50	-0.07%	12,866
Feb 4, 2026	20.70	20.82	20.19	20.52	20.52	-0.75%	40,061
Feb 3, 2026	20.85	20.85	20.56	20.67	20.67	-0.77%	7,765
Feb 2, 2026	20.67	20.87	20.60	20.83	20.83	0.63%	29,550
Jan 30, 2026	20.65	20.87	20.50	20.70	20.70	0.24%	14,840
Jan 29, 2026	20.67	20.78	20.59	20.65	20.65	-0.58%	13,875
Jan 28, 2026	20.99	20.99	20.56	20.77	20.77	-1.10%	24,351
Jan 27, 2026	20.77	21.05	20.50	21.00	21.00	1.45%	17,684
Jan 26, 2026	20.88	20.95	20.67	20.70	20.70	-0.86%	12,019
Jan 23, 2026	20.95	20.99	20.65	20.88	20.88	-0.24%	18,991
Jan 22, 2026	20.90	21.10	20.57	20.93	20.93	0.67%	26,465
Jan 21, 2026	20.39	21.17	19.67	20.79	20.79	1.86%	62,501
Jan 20, 2026	19.85	21.01	19.49	20.41	20.41	2.25%	112,677
Jan 16, 2026	19.89	20.19	19.39	19.96	19.96	1.68%	83,643
Jan 15, 2026	19.07	19.68	18.96	19.63	19.63	3.53%	70,351
Jan 14, 2026	18.93	19.05	18.65	18.96	18.96	0.58%	32,631
Jan 13, 2026	18.89	19.24	18.85	18.85	18.85	-1.21%	31,720
Jan 12, 2026	19.23	19.24	18.95	19.08	19.08	-1.04%	29,200
Jan 9, 2026	18.77	19.45	18.73	19.28	19.28	2.28%	35,021
Jan 8, 2026	18.49	19.06	18.43	18.85	18.85	2.22%	40,148
Jan 7, 2026	18.62	18.66	18.38	18.44	18.44	-0.75%	20,048
Jan 6, 2026	18.71	18.73	18.51	18.58	18.58	0.16%	36,240
Jan 5, 2026	18.50	18.78	18.32	18.55	18.55	-0.05%	48,548
Jan 2, 2026	18.22	18.64	18.21	18.56	18.56	2.26%	27,086
Dec 31, 2025	18.17	18.51	18.04	18.15	18.15	-2.84%	93,226
Dec 30, 2025	19.05	19.16	18.00	18.68	18.68	-2.91%	114,486
Dec 29, 2025	19.45	19.80	19.15	19.24	18.84	-1.94%	62,179
Dec 26, 2025	19.97	20.08	19.50	19.62	19.21	-1.41%	62,590
Dec 24, 2025	19.94	19.98	19.72	19.90	19.49	0.40%	9,041
Dec 23, 2025	19.75	19.98	19.65	19.82	19.41	0.35%	16,191
Dec 22, 2025	19.29	19.80	19.29	19.75	19.34	1.86%	28,686
Dec 19, 2025	19.46	19.60	19.14	19.39	18.99	-	26,787
Dec 18, 2025	19.58	19.88	19.35	19.39	18.99	-0.31%	33,050
Dec 17, 2025	19.82	20.21	19.37	19.45	19.05	-2.31%	32,258
Dec 16, 2025	20.11	20.21	19.91	19.91	19.50	-0.99%	8,579
Dec 15, 2025	20.48	20.48	19.75	20.11	19.69	-1.61%	38,373
Dec 12, 2025	20.57	20.59	20.39	20.44	20.02	-0.29%	10,910
Dec 11, 2025	20.46	20.60	20.40	20.50	20.07	-0.15%	21,487
Dec 10, 2025	20.83	20.83	20.46	20.53	20.10	-1.11%	14,787
Dec 9, 2025	20.74	20.80	20.39	20.76	20.33	0.56%	10,767
Dec 8, 2025	20.52	20.71	20.39	20.65	20.22	0.32%	21,589
Dec 5, 2025	20.62	20.86	20.51	20.58	20.15	-1.01%	27,336
Dec 4, 2025	20.70	20.90	20.61	20.79	20.36	0.53%	9,857
Dec 3, 2025	20.72	20.94	20.61	20.68	20.25	0.15%	14,551
Dec 2, 2025	20.68	20.80	20.60	20.65	20.22	-0.96%	11,683
Dec 1, 2025	21.00	21.00	20.68	20.85	20.42	-	23,043
Nov 28, 2025	20.82	20.99	20.50	20.85	20.42	-0.67%	8,967
Nov 26, 2025	20.83	20.99	20.39	20.99	20.55	-0.10%	21,127
Nov 25, 2025	20.75	21.33	20.50	21.01	20.57	1.36%	19,637