Ctrl Group Limited (MCTR)
NASDAQ: MCTR · Real-Time Price · USD
3.400
-0.230 (-6.34%)
At close: Jun 23, 2025, 4:00 PM
3.400
0.00 (0.00%)
Pre-market: Jun 24, 2025, 5:36 AM EDT
Ctrl Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 3.66 | 3.72 | 3.23 | 3.40 | 3.40 | -6.34% | 278,103 |
| Jun 20, 2025 | 3.70 | 3.90 | 3.60 | 3.63 | 3.63 | -5.47% | 221,990 |
| Jun 18, 2025 | 4.19 | 4.19 | 3.66 | 3.84 | 3.84 | -0.26% | 319,905 |
| Jun 17, 2025 | 4.30 | 4.79 | 3.83 | 3.85 | 3.85 | 5.48% | 1,171,776 |
| Jun 16, 2025 | 3.80 | 4.05 | 3.52 | 3.65 | 3.65 | -2.67% | 451,512 |
| Jun 13, 2025 | 4.15 | 4.50 | 3.70 | 3.75 | 3.75 | -8.76% | 555,794 |
| Jun 12, 2025 | 4.31 | 4.55 | 4.00 | 4.11 | 4.11 | -6.59% | 758,764 |
| Jun 11, 2025 | 4.54 | 4.82 | 4.37 | 4.40 | 4.40 | -2.87% | 819,999 |
| Jun 10, 2025 | 4.95 | 5.00 | 4.46 | 4.53 | 4.53 | -11.87% | 1,121,124 |
| Jun 9, 2025 | 6.20 | 6.66 | 5.05 | 5.14 | 5.14 | -10.76% | 2,144,260 |
| Jun 6, 2025 | 6.40 | 6.75 | 5.36 | 5.76 | 5.76 | -22.16% | 3,364,586 |
| Jun 5, 2025 | 20.97 | 21.59 | 6.26 | 7.40 | 7.40 | -51.95% | 16,215,818 |
| Jun 4, 2025 | 38.52 | 54.91 | 14.02 | 15.40 | 15.40 | -53.19% | 16,205,692 |
| Jun 3, 2025 | 7.12 | 33.69 | 6.94 | 32.90 | 32.90 | 571.43% | 42,360,742 |
| Jun 2, 2025 | 4.73 | 5.00 | 4.55 | 4.90 | 4.90 | 3.81% | 62,931 |
| May 30, 2025 | 5.20 | 5.20 | 4.52 | 4.72 | 4.72 | -19.73% | 29,188 |
| May 29, 2025 | 5.77 | 5.88 | 5.69 | 5.88 | 5.88 | 3.70% | 11,238 |
| May 28, 2025 | 5.83 | 5.84 | 5.61 | 5.67 | 5.67 | -0.87% | 8,537 |
| May 27, 2025 | 6.18 | 6.19 | 5.71 | 5.72 | 5.72 | -3.95% | 13,058 |
| May 23, 2025 | 6.08 | 6.50 | 5.96 | 5.96 | 5.96 | 0.86% | 12,884 |
| May 22, 2025 | 6.55 | 6.60 | 5.90 | 5.90 | 5.90 | -10.76% | 4,217 |
| May 21, 2025 | 6.80 | 6.80 | 6.57 | 6.62 | 6.62 | -4.81% | 4,232 |
| May 20, 2025 | 7.13 | 7.13 | 6.95 | 6.95 | 6.95 | -2.52% | 3,321 |
| May 19, 2025 | 8.00 | 8.00 | 7.13 | 7.13 | 7.13 | -13.58% | 6,554 |
| May 16, 2025 | 6.65 | 9.17 | 6.65 | 8.25 | 8.25 | 16.86% | 43,177 |
| May 15, 2025 | 7.10 | 7.70 | 6.65 | 7.06 | 7.06 | -5.11% | 16,407 |
| May 14, 2025 | 6.81 | 8.04 | 6.66 | 7.44 | 7.44 | 14.29% | 13,262 |
| May 13, 2025 | 7.15 | 7.15 | 6.51 | 6.51 | 6.51 | -2.27% | 1,588 |
| May 12, 2025 | 6.79 | 7.03 | 6.66 | 6.66 | 6.66 | -5.52% | 2,073 |
| May 9, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 8.46% | 315 |
| May 8, 2025 | 6.75 | 7.00 | 6.50 | 6.50 | 6.50 | -2.61% | 4,365 |
| May 7, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | 234 |
| May 6, 2025 | 6.52 | 7.15 | 6.52 | 6.67 | 6.67 | -8.58% | 4,781 |
| May 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 467 |
| May 2, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 545 |
| May 1, 2025 | 7.10 | 7.42 | 7.10 | 7.30 | 7.30 | -2.28% | 2,336 |
| Apr 30, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - | 77 |
| Apr 29, 2025 | 7.49 | 7.60 | 7.34 | 7.47 | 7.47 | 6.71% | 3,053 |
| Apr 28, 2025 | 6.95 | 7.53 | 6.95 | 7.00 | 7.00 | -8.74% | 2,105 |
| Apr 25, 2025 | 7.56 | 7.88 | 7.56 | 7.67 | 7.67 | 0.92% | 14,421 |
| Apr 24, 2025 | 7.71 | 7.71 | 7.12 | 7.60 | 7.60 | -0.65% | 5,866 |
| Apr 23, 2025 | 7.59 | 7.65 | 7.59 | 7.65 | 7.65 | -0.13% | 2,575 |
| Apr 22, 2025 | 7.37 | 7.69 | 7.36 | 7.66 | 7.66 | -0.39% | 1,613 |
| Apr 21, 2025 | 7.15 | 7.69 | 7.15 | 7.69 | 7.69 | 2.40% | 1,307 |
| 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 |