Barings Corporate Investors (MCI)
NYSE: MCI · Real-Time Price · USD
20.66
-0.32 (-1.53%)
At close: Aug 1, 2025, 4:00 PM
20.66
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:10 PM EDT
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | -0.86% | 301 |
| Jul 31, 2025 | 20.80 | 21.20 | 20.80 | 20.98 | 20.98 | 1.65% | 8,562 |
| Jul 30, 2025 | 21.20 | 21.20 | 20.56 | 20.64 | 20.64 | -2.50% | 50,631 |
| Jul 29, 2025 | 21.10 | 21.18 | 20.93 | 21.17 | 21.17 | 1.44% | 20,811 |
| Jul 28, 2025 | 20.88 | 21.20 | 20.71 | 20.87 | 20.87 | -0.05% | 23,924 |
| Jul 25, 2025 | 20.90 | 21.07 | 20.67 | 20.88 | 20.88 | - | 14,820 |
| Jul 24, 2025 | 20.85 | 21.10 | 20.65 | 20.88 | 20.88 | 0.19% | 8,309 |
| Jul 23, 2025 | 20.98 | 21.10 | 20.60 | 20.84 | 20.84 | 0.43% | 21,945 |
| Jul 22, 2025 | 20.66 | 21.07 | 20.60 | 20.75 | 20.75 | -0.29% | 25,890 |
| Jul 21, 2025 | 21.35 | 21.56 | 20.75 | 20.81 | 20.81 | -3.70% | 53,094 |
| Jul 18, 2025 | 21.41 | 21.66 | 21.25 | 21.61 | 21.61 | 1.08% | 16,518 |
| Jul 17, 2025 | 21.25 | 21.60 | 21.05 | 21.38 | 21.38 | 0.61% | 19,706 |
| Jul 16, 2025 | 21.18 | 21.79 | 20.99 | 21.25 | 21.25 | -0.65% | 22,691 |
| Jul 15, 2025 | 21.75 | 21.78 | 20.84 | 21.39 | 21.39 | -0.74% | 20,605 |
| Jul 14, 2025 | 21.82 | 21.87 | 21.45 | 21.55 | 21.55 | -1.15% | 21,336 |
| Jul 11, 2025 | 21.60 | 21.98 | 21.45 | 21.80 | 21.80 | 0.37% | 15,185 |
| Jul 10, 2025 | 21.51 | 21.85 | 21.50 | 21.72 | 21.72 | 0.98% | 12,843 |
| Jul 9, 2025 | 21.37 | 21.91 | 21.37 | 21.51 | 21.51 | 0.66% | 10,612 |
| Jul 8, 2025 | 21.26 | 21.65 | 21.18 | 21.37 | 21.37 | 0.33% | 16,493 |
| Jul 7, 2025 | 21.65 | 21.81 | 21.20 | 21.30 | 21.30 | -1.48% | 32,238 |
| Jul 3, 2025 | 21.94 | 21.96 | 21.49 | 21.62 | 21.62 | -1.37% | 27,004 |
| Jul 2, 2025 | 21.77 | 21.97 | 21.50 | 21.92 | 21.92 | 0.69% | 25,454 |
| Jul 1, 2025 | 21.61 | 21.87 | 21.43 | 21.77 | 21.77 | 0.51% | 18,403 |
| Jun 30, 2025 | 21.25 | 21.95 | 21.25 | 21.66 | 21.66 | 1.93% | 28,671 |
| Jun 27, 2025 | 21.52 | 21.52 | 20.80 | 21.25 | 21.25 | -1.16% | 17,273 |
| Jun 26, 2025 | 20.81 | 21.85 | 20.40 | 21.50 | 21.50 | 3.46% | 72,212 |
| Jun 25, 2025 | 21.25 | 21.44 | 20.61 | 20.78 | 20.78 | -2.03% | 38,023 |
| Jun 24, 2025 | 20.85 | 21.50 | 20.85 | 21.21 | 21.21 | 1.78% | 16,680 |
| Jun 23, 2025 | 21.01 | 21.03 | 20.61 | 20.84 | 20.84 | -1.51% | 17,728 |
| Jun 20, 2025 | 21.32 | 21.47 | 21.09 | 21.16 | 21.16 | 0.76% | 36,761 |
| Jun 18, 2025 | 20.71 | 21.00 | 20.52 | 21.00 | 21.00 | 0.43% | 29,524 |
| Jun 17, 2025 | 21.08 | 21.08 | 20.57 | 20.91 | 20.91 | -0.71% | 17,277 |
| Jun 16, 2025 | 21.00 | 21.57 | 20.77 | 21.06 | 21.06 | 0.14% | 62,163 |
| Jun 13, 2025 | 21.14 | 21.47 | 20.60 | 21.03 | 21.03 | 0.86% | 95,142 |
| Jun 12, 2025 | 19.53 | 21.22 | 19.53 | 20.85 | 20.85 | 6.81% | 147,741 |
| Jun 11, 2025 | 19.41 | 19.63 | 19.33 | 19.52 | 19.52 | 0.10% | 32,048 |
| Jun 10, 2025 | 19.45 | 19.55 | 19.40 | 19.50 | 19.50 | 0.41% | 37,426 |
| Jun 9, 2025 | 19.64 | 19.71 | 19.30 | 19.42 | 19.42 | -0.72% | 31,717 |
| Jun 6, 2025 | 19.61 | 19.83 | 19.31 | 19.56 | 19.56 | -0.10% | 16,564 |
| Jun 5, 2025 | 19.59 | 19.86 | 19.49 | 19.58 | 19.58 | 0.10% | 26,939 |
| Jun 4, 2025 | 19.35 | 19.70 | 19.35 | 19.56 | 19.56 | 1.14% | 23,256 |
| Jun 3, 2025 | 19.57 | 19.76 | 19.25 | 19.34 | 19.34 | -0.57% | 37,915 |
| Jun 2, 2025 | 20.43 | 20.65 | 19.26 | 19.45 | 19.45 | -6.71% | 82,811 |
| May 30, 2025 | 20.99 | 20.99 | 20.49 | 20.85 | 20.85 | -1.79% | 25,945 |
| May 29, 2025 | 21.23 | 21.25 | 20.53 | 21.23 | 20.83 | 1.58% | 44,363 |
| May 28, 2025 | 20.60 | 21.09 | 20.51 | 20.90 | 20.51 | 1.41% | 50,319 |
| May 27, 2025 | 20.36 | 20.66 | 19.90 | 20.61 | 20.22 | 1.88% | 36,511 |
| May 23, 2025 | 20.06 | 20.50 | 19.75 | 20.23 | 19.85 | 0.85% | 25,885 |
| May 22, 2025 | 19.47 | 20.14 | 19.19 | 20.06 | 19.68 | 2.98% | 30,171 |
| May 21, 2025 | 19.25 | 19.49 | 18.90 | 19.48 | 19.11 | 1.25% | 37,697 |