Ctrl Group Limited (MCTR)
NASDAQ: MCTR · Real-Time Price · USD
4.720
-1.160 (-19.73%)
At close: May 30, 2025, 4:00 PM
4.770
+0.050 (1.06%)
After-hours: May 30, 2025, 6:28 PM EDT
Ctrl Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |