Ctrl Group Limited (MCTR)
NASDAQ: MCTR · Real-Time Price · USD
7.01
+1.24 (21.45%)
At close: Mar 13, 2025, 4:00 PM
7.36
+0.35 (5.03%)
After-hours: Mar 13, 2025, 7:41 PM EST
Ctrl Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 5.74 | 7.39 | 5.65 | 7.01 | 7.01 | 21.88% | 169,388 |
| Mar 12, 2025 | 5.35 | 5.93 | 5.35 | 5.75 | 5.75 | 3.79% | 13,456 |
| Mar 11, 2025 | 5.69 | 5.69 | 5.27 | 5.54 | 5.54 | -3.65% | 99,373 |
| Mar 10, 2025 | 4.99 | 5.80 | 4.81 | 5.75 | 5.75 | 19.79% | 254,485 |
| Mar 7, 2025 | 4.75 | 5.05 | 4.48 | 4.80 | 4.80 | 9.84% | 26,131 |
| Mar 6, 2025 | 5.21 | 5.93 | 4.25 | 4.37 | 4.37 | -24.26% | 241,706 |
| Mar 5, 2025 | 5.31 | 5.80 | 5.25 | 5.77 | 5.77 | 8.46% | 91,318 |
| Mar 4, 2025 | 5.10 | 5.44 | 5.06 | 5.32 | 5.32 | 6.61% | 56,522 |
| Mar 3, 2025 | 5.41 | 6.05 | 4.99 | 4.99 | 4.99 | -10.09% | 77,766 |
| Feb 28, 2025 | 4.62 | 5.90 | 4.62 | 5.55 | 5.55 | 13.27% | 62,037 |
| Feb 27, 2025 | 6.49 | 6.49 | 4.60 | 4.90 | 4.90 | -25.08% | 172,402 |
| Feb 26, 2025 | 5.46 | 7.40 | 5.46 | 6.54 | 6.54 | 15.34% | 153,185 |
| Feb 25, 2025 | 5.47 | 6.00 | 5.12 | 5.67 | 5.67 | -1.17% | 112,041 |
| Feb 24, 2025 | 4.96 | 5.96 | 4.91 | 5.74 | 5.74 | 11.51% | 30,761 |
| Feb 21, 2025 | 5.09 | 5.25 | 4.92 | 5.15 | 5.15 | 6.08% | 11,904 |
| Feb 20, 2025 | 4.61 | 5.08 | 4.61 | 4.85 | 4.85 | 1.04% | 18,102 |
| Feb 19, 2025 | 4.50 | 4.80 | 4.45 | 4.80 | 4.80 | 5.84% | 18,868 |
| Feb 18, 2025 | 4.43 | 4.65 | 4.36 | 4.54 | 4.54 | -0.11% | 20,522 |
| Feb 14, 2025 | 4.67 | 4.75 | 4.42 | 4.54 | 4.54 | -1.73% | 9,339 |
| Feb 13, 2025 | 4.52 | 4.80 | 4.44 | 4.62 | 4.62 | 4.76% | 56,323 |
| Feb 12, 2025 | 4.32 | 4.53 | 4.31 | 4.41 | 4.41 | - | 14,634 |
| Feb 11, 2025 | 4.49 | 4.55 | 4.26 | 4.41 | 4.41 | 4.01% | 18,423 |
| Feb 10, 2025 | 3.80 | 4.40 | 3.76 | 4.24 | 4.24 | 6.00% | 45,156 |
| Feb 7, 2025 | 4.18 | 4.35 | 3.81 | 4.00 | 4.00 | -5.88% | 76,529 |
| Feb 6, 2025 | 4.24 | 4.64 | 4.20 | 4.25 | 4.25 | -3.41% | 143,499 |
| Feb 5, 2025 | 4.60 | 4.69 | 4.32 | 4.40 | 4.40 | -4.56% | 64,601 |
| Feb 4, 2025 | 4.77 | 5.20 | 4.61 | 4.61 | 4.61 | -5.14% | 98,527 |
| Feb 3, 2025 | 5.00 | 5.58 | 4.85 | 4.86 | 4.86 | -6.54% | 32,752 |
| Jan 31, 2025 | 5.40 | 5.60 | 5.01 | 5.20 | 5.20 | -3.88% | 99,791 |
| Jan 30, 2025 | 5.69 | 6.15 | 4.78 | 5.41 | 5.41 | 0.74% | 436,259 |
| Jan 29, 2025 | 5.32 | 5.90 | 4.80 | 5.37 | 5.37 | 7.40% | 171,608 |
| Jan 28, 2025 | 4.84 | 5.12 | 4.21 | 5.00 | 5.00 | 13.38% | 38,307 |
| Jan 27, 2025 | 4.74 | 5.00 | 4.28 | 4.41 | 4.41 | -16.87% | 136,569 |
| Jan 24, 2025 | 5.40 | 6.00 | 4.88 | 5.31 | 5.31 | -21.87% | 415,869 |
| Jan 23, 2025 | 5.09 | 12.00 | 4.43 | 6.79 | 6.79 | 56.81% | 8,871,744 |