Charming Medical Limited (MCTA)
NASDAQ: MCTA · Real-Time Price · USD
29.11
-0.25 (-0.83%)
Nov 11, 2025, 7:37 PM EST - Market open
Charming Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 28.35 | 31.70 | 25.90 | 29.36 | 29.36 | 6.75% | 4,251,392 |
| Nov 10, 2025 | 23.18 | 27.68 | 23.14 | 27.50 | 27.50 | 24.43% | 174,018 |
| Nov 7, 2025 | 20.74 | 22.55 | 20.62 | 22.10 | 22.10 | 6.97% | 94,083 |
| Nov 6, 2025 | 23.39 | 23.50 | 19.01 | 20.66 | 20.66 | -8.58% | 87,469 |
| Nov 5, 2025 | 22.12 | 23.96 | 21.71 | 22.60 | 22.60 | 2.63% | 82,293 |
| Nov 4, 2025 | 22.50 | 24.25 | 21.85 | 22.02 | 22.02 | -2.09% | 108,126 |
| Nov 3, 2025 | 24.64 | 24.88 | 22.22 | 22.49 | 22.49 | -4.30% | 100,968 |
| Oct 31, 2025 | 27.80 | 28.00 | 22.96 | 23.50 | 23.50 | -15.35% | 564,730 |
| Oct 30, 2025 | 19.12 | 31.24 | 18.50 | 27.76 | 27.76 | 45.04% | 752,396 |
| Oct 29, 2025 | 14.17 | 20.80 | 13.07 | 19.14 | 19.14 | 34.69% | 643,963 |
| Oct 28, 2025 | 9.60 | 14.42 | 9.20 | 14.21 | 14.21 | 46.95% | 1,049,482 |
| Oct 27, 2025 | 7.90 | 9.67 | 7.65 | 9.67 | 9.67 | 30.50% | 357,880 |
| Oct 24, 2025 | 7.11 | 8.45 | 7.08 | 7.41 | 7.41 | 5.86% | 570,425 |
| Oct 23, 2025 | 6.26 | 7.00 | 5.97 | 7.00 | 7.00 | 12.90% | 143,018 |
| Oct 22, 2025 | 5.34 | 6.96 | 5.34 | 6.20 | 6.20 | -11.43% | 792,529 |