Ctrl Group Limited (MCTR)
NASDAQ: MCTR · Real-Time Price · USD
7.51
+0.14 (1.90%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Ctrl Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 7.69 | 7.90 | 7.48 | 7.51 | 7.51 | 1.90% | 6,239 |
| Apr 16, 2025 | 6.72 | 7.99 | 6.72 | 7.37 | 7.37 | 3.80% | 7,431 |
| Apr 15, 2025 | 7.23 | 7.23 | 6.50 | 7.10 | 7.10 | -4.70% | 4,943 |
| Apr 14, 2025 | 7.04 | 7.59 | 7.00 | 7.45 | 7.45 | 0.68% | 44,035 |
| Apr 11, 2025 | 6.80 | 8.04 | 6.70 | 7.40 | 7.40 | 14.73% | 21,103 |
| Apr 10, 2025 | 7.50 | 9.50 | 6.45 | 6.45 | 6.45 | -6.66% | 112,839 |
| Apr 9, 2025 | 5.90 | 7.28 | 5.88 | 6.91 | 6.91 | 13.65% | 13,967 |
| Apr 8, 2025 | 5.36 | 6.54 | 5.36 | 6.08 | 6.08 | 13.86% | 104,835 |
| Apr 7, 2025 | 5.75 | 5.75 | 4.80 | 5.34 | 5.34 | -4.64% | 42,196 |
| Apr 4, 2025 | 5.90 | 6.62 | 5.49 | 5.60 | 5.60 | -11.53% | 22,600 |
| Apr 3, 2025 | 6.73 | 6.80 | 5.76 | 6.33 | 6.33 | -6.77% | 26,481 |
| Apr 2, 2025 | 7.65 | 7.71 | 6.16 | 6.79 | 6.79 | -7.62% | 9,253 |
| Apr 1, 2025 | 7.30 | 8.05 | 7.29 | 7.35 | 7.35 | 2.37% | 11,360 |
| Mar 31, 2025 | 7.15 | 7.78 | 6.92 | 7.18 | 7.18 | -2.71% | 18,723 |
| Mar 28, 2025 | 7.18 | 8.03 | 7.06 | 7.38 | 7.38 | 0.41% | 23,558 |
| Mar 27, 2025 | 7.65 | 7.80 | 7.35 | 7.35 | 7.35 | -2.13% | 12,932 |
| Mar 26, 2025 | 7.51 | 7.90 | 7.51 | 7.51 | 7.51 | -0.27% | 20,136 |
| Mar 25, 2025 | 7.70 | 8.08 | 7.51 | 7.53 | 7.53 | -5.28% | 17,042 |
| Mar 24, 2025 | 7.60 | 8.00 | 7.60 | 7.95 | 7.95 | -0.38% | 13,301 |
| Mar 21, 2025 | 7.07 | 8.04 | 7.07 | 7.98 | 7.98 | 7.84% | 10,894 |
| Mar 20, 2025 | 8.01 | 8.01 | 7.13 | 7.40 | 7.40 | -7.15% | 39,925 |
| Mar 19, 2025 | 7.99 | 8.00 | 7.62 | 7.97 | 7.97 | -1.85% | 12,143 |
| Mar 18, 2025 | 7.86 | 8.16 | 7.52 | 8.12 | 8.12 | 8.27% | 6,750 |
| Mar 17, 2025 | 7.77 | 8.01 | 7.00 | 7.50 | 7.50 | -3.47% | 27,329 |
| Mar 14, 2025 | 7.25 | 8.60 | 7.20 | 7.77 | 7.77 | 10.87% | 188,923 |
| Mar 13, 2025 | 5.74 | 7.39 | 5.65 | 7.01 | 7.01 | 21.88% | 169,638 |
| 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 |