Ctrl Group Limited (MCTR)
NASDAQ: MCTR · Real-Time Price · USD
1.790
-0.070 (-3.76%)
At close: Oct 3, 2025, 4:00 PM EDT
1.810
+0.020 (1.12%)
After-hours: Oct 3, 2025, 7:54 PM EDT
Ctrl Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.91 | 1.94 | 1.75 | 1.79 | 1.79 | -3.76% | 74,614 |
| Oct 2, 2025 | 1.89 | 2.00 | 1.86 | 1.86 | 1.86 | -2.11% | 48,052 |
| Oct 1, 2025 | 2.05 | 2.13 | 1.83 | 1.90 | 1.90 | -9.52% | 146,447 |
| Sep 30, 2025 | 2.10 | 2.30 | 2.00 | 2.10 | 2.10 | 5.53% | 367,577 |
| Sep 29, 2025 | 1.67 | 2.14 | 1.67 | 1.99 | 1.99 | 16.37% | 1,584,433 |
| Sep 26, 2025 | 1.75 | 1.80 | 1.62 | 1.71 | 1.71 | -2.29% | 84,405 |
| Sep 25, 2025 | 1.77 | 1.85 | 1.71 | 1.75 | 1.75 | -3.58% | 72,544 |
| Sep 24, 2025 | 1.85 | 1.87 | 1.74 | 1.82 | 1.82 | 0.28% | 65,209 |
| Sep 23, 2025 | 1.81 | 2.07 | 1.80 | 1.81 | 1.81 | - | 187,794 |
| Sep 22, 2025 | 1.79 | 1.89 | 1.79 | 1.81 | 1.81 | -1.09% | 42,158 |
| Sep 19, 2025 | 1.85 | 1.90 | 1.78 | 1.83 | 1.83 | -1.61% | 74,892 |
| Sep 18, 2025 | 1.94 | 1.99 | 1.80 | 1.86 | 1.86 | -2.62% | 118,067 |
| Sep 17, 2025 | 2.00 | 2.10 | 1.84 | 1.91 | 1.91 | -2.55% | 89,825 |
| Sep 16, 2025 | 2.03 | 2.12 | 1.95 | 1.96 | 1.96 | -2.00% | 108,392 |
| Sep 15, 2025 | 2.13 | 2.13 | 1.81 | 2.00 | 2.00 | -5.66% | 181,566 |
| Sep 12, 2025 | 2.28 | 2.28 | 2.00 | 2.12 | 2.12 | -9.40% | 189,460 |
| Sep 11, 2025 | 2.20 | 2.42 | 2.17 | 2.34 | 2.34 | 6.36% | 292,063 |
| Sep 10, 2025 | 2.27 | 2.55 | 2.18 | 2.20 | 2.20 | -5.98% | 542,576 |
| Sep 9, 2025 | 2.10 | 2.48 | 1.83 | 2.34 | 2.34 | 17.00% | 1,199,682 |
| Sep 8, 2025 | 1.68 | 2.24 | 1.60 | 2.00 | 2.00 | 17.65% | 841,688 |
| Sep 5, 2025 | 1.61 | 1.74 | 1.58 | 1.70 | 1.70 | 7.59% | 157,441 |
| Sep 4, 2025 | 1.76 | 1.78 | 1.52 | 1.58 | 1.58 | -10.23% | 157,741 |
| Sep 3, 2025 | 1.53 | 1.89 | 1.51 | 1.76 | 1.76 | 17.33% | 598,756 |
| Sep 2, 2025 | 1.45 | 1.50 | 1.40 | 1.50 | 1.50 | 3.45% | 51,053 |
| Aug 29, 2025 | 1.54 | 1.54 | 1.40 | 1.45 | 1.45 | -5.23% | 87,177 |
| Aug 28, 2025 | 1.57 | 1.67 | 1.51 | 1.53 | 1.53 | -2.55% | 67,463 |
| Aug 27, 2025 | 1.64 | 1.67 | 1.51 | 1.57 | 1.57 | -0.63% | 158,693 |
| Aug 26, 2025 | 1.54 | 1.66 | 1.51 | 1.58 | 1.58 | 1.94% | 128,456 |
| Aug 25, 2025 | 1.51 | 1.73 | 1.43 | 1.55 | 1.55 | 5.44% | 278,972 |
| Aug 22, 2025 | 1.34 | 1.72 | 1.34 | 1.47 | 1.47 | 4.26% | 309,134 |
| Aug 21, 2025 | 1.47 | 1.52 | 1.33 | 1.41 | 1.41 | -2.76% | 224,363 |
| Aug 20, 2025 | 1.60 | 1.60 | 1.40 | 1.45 | 1.45 | -5.23% | 187,088 |
| Aug 19, 2025 | 1.60 | 1.67 | 1.40 | 1.53 | 1.53 | -2.55% | 306,426 |
| Aug 18, 2025 | 1.58 | 1.73 | 1.50 | 1.57 | 1.57 | -3.09% | 94,217 |
| Aug 15, 2025 | 1.60 | 1.71 | 1.60 | 1.62 | 1.62 | -1.82% | 46,146 |
| Aug 14, 2025 | 1.67 | 1.74 | 1.55 | 1.65 | 1.65 | -3.51% | 78,255 |
| Aug 13, 2025 | 1.74 | 1.77 | 1.61 | 1.71 | 1.71 | - | 43,707 |
| Aug 12, 2025 | 1.84 | 1.86 | 1.53 | 1.71 | 1.71 | -4.47% | 172,412 |
| Aug 11, 2025 | 1.87 | 2.00 | 1.72 | 1.79 | 1.79 | -5.79% | 101,117 |
| Aug 8, 2025 | 1.98 | 2.02 | 1.78 | 1.90 | 1.90 | -4.04% | 52,449 |
| Aug 7, 2025 | 2.02 | 2.07 | 1.81 | 1.98 | 1.98 | -1.49% | 112,056 |
| Aug 6, 2025 | 1.96 | 2.13 | 1.96 | 2.01 | 2.01 | -0.50% | 54,397 |
| Aug 5, 2025 | 1.96 | 2.17 | 1.96 | 2.02 | 2.02 | 4.66% | 37,520 |
| Aug 4, 2025 | 1.86 | 2.08 | 1.86 | 1.93 | 1.93 | 3.76% | 89,613 |
| Aug 1, 2025 | 2.32 | 2.32 | 1.86 | 1.86 | 1.86 | -9.71% | 118,218 |
| Jul 31, 2025 | 2.29 | 2.30 | 2.00 | 2.06 | 2.06 | -7.21% | 105,846 |
| Jul 30, 2025 | 2.35 | 2.49 | 2.21 | 2.22 | 2.22 | -5.93% | 69,977 |
| Jul 29, 2025 | 2.52 | 2.56 | 2.35 | 2.36 | 2.36 | -7.45% | 124,006 |
| Jul 28, 2025 | 2.66 | 2.71 | 2.53 | 2.55 | 2.55 | -4.85% | 62,096 |
| Jul 25, 2025 | 2.63 | 2.80 | 2.63 | 2.68 | 2.68 | -0.74% | 24,348 |