Ctrl Group Limited (MCTR)
NASDAQ: MCTR · Real-Time Price · USD
0.9600
-0.0030 (-0.31%)
At close: Nov 5, 2025, 4:00 PM EST
0.9630
+0.0030 (0.31%)
After-hours: Nov 5, 2025, 4:39 PM EST
Ctrl Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 0.94 | 0.96 | 0.91 | 0.96 | 0.96 | -0.31% | 23,577 |
| Nov 4, 2025 | 1.02 | 1.02 | 0.91 | 0.96 | 0.96 | -4.65% | 78,048 |
| Nov 3, 2025 | 1.07 | 1.14 | 1.01 | 1.01 | 1.01 | -9.01% | 147,183 |
| Oct 31, 2025 | 0.92 | 1.37 | 0.92 | 1.11 | 1.11 | 20.48% | 3,348,560 |
| Oct 30, 2025 | 1.00 | 1.01 | 0.90 | 0.92 | 0.92 | -8.78% | 148,855 |
| Oct 29, 2025 | 1.11 | 1.15 | 1.00 | 1.01 | 1.01 | -7.34% | 105,218 |
| Oct 28, 2025 | 1.08 | 1.10 | 1.06 | 1.09 | 1.09 | 0.93% | 54,162 |
| Oct 27, 2025 | 1.09 | 1.17 | 1.02 | 1.08 | 1.08 | - | 75,792 |
| Oct 24, 2025 | 1.08 | 1.16 | 1.04 | 1.08 | 1.08 | - | 99,854 |
| Oct 23, 2025 | 1.18 | 1.25 | 1.07 | 1.08 | 1.08 | -6.90% | 141,253 |
| Oct 22, 2025 | 1.47 | 1.53 | 1.06 | 1.16 | 1.16 | -25.16% | 547,563 |
| Oct 21, 2025 | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | 4.73% | 50,989 |
| Oct 20, 2025 | 1.51 | 1.51 | 1.45 | 1.48 | 1.48 | -1.99% | 41,263 |
| Oct 17, 2025 | 1.46 | 1.53 | 1.45 | 1.51 | 1.51 | 4.14% | 69,716 |
| Oct 16, 2025 | 1.59 | 1.59 | 1.44 | 1.45 | 1.45 | -5.84% | 82,047 |
| Oct 15, 2025 | 1.60 | 1.65 | 1.53 | 1.54 | 1.54 | -5.52% | 31,125 |
| Oct 14, 2025 | 1.51 | 1.65 | 1.51 | 1.63 | 1.63 | 4.49% | 29,044 |
| Oct 13, 2025 | 1.64 | 1.68 | 1.54 | 1.56 | 1.56 | -2.50% | 45,294 |
| Oct 10, 2025 | 1.75 | 1.79 | 1.58 | 1.60 | 1.60 | -9.09% | 120,652 |
| Oct 9, 2025 | 1.81 | 1.86 | 1.75 | 1.76 | 1.76 | -3.30% | 39,858 |
| Oct 8, 2025 | 1.84 | 1.86 | 1.74 | 1.82 | 1.82 | -2.15% | 61,254 |
| Oct 7, 2025 | 1.93 | 1.97 | 1.81 | 1.86 | 1.86 | -4.62% | 71,800 |
| Oct 6, 2025 | 1.85 | 1.99 | 1.82 | 1.95 | 1.95 | 8.94% | 76,737 |
| 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 |