MC-R.BKMC-R.BK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $11.40 | $11.50 | $11.30 | $11.50 | 1.78M |
| 1/15/2026 | $11.30 | $11.40 | $11.30 | $11.40 | 630,600 |
| 1/14/2026 | $11.20 | $11.40 | $11.10 | $11.40 | 2.20M |
| 1/13/2026 | $11.30 | $11.30 | $11.10 | $11.10 | 1.36M |
| 1/12/2026 | $11.40 | $11.40 | $11.20 | $11.30 | 1.45M |
| 1/9/2026 | $11.40 | $11.40 | $11.20 | $11.40 | 2.41M |
| 1/8/2026 | $11.40 | $11.40 | $11.30 | $11.40 | 670,700 |
| 1/7/2026 | $11.40 | $11.40 | $11.30 | $11.40 | 711,900 |
| 1/6/2026 | $11.30 | $11.40 | $11.20 | $11.40 | 1.52M |
| 1/5/2026 | $11.20 | $11.30 | $11.20 | $11.30 | 1.02M |
| 1/2/2026 | $11.15 | $11.15 | $11.15 | $11.15 | - |
| 1/1/2026 | $11.15 | $11.15 | $11.15 | $11.15 | - |
| 12/30/2025 | $11.30 | $11.30 | $11.20 | $11.30 | 597,800 |
| 12/29/2025 | $11.30 | $11.30 | $11.10 | $11.30 | 476,900 |
| 12/26/2025 | $11.20 | $11.30 | $11.10 | $11.20 | 614,300 |
| 12/25/2025 | $11.20 | $11.30 | $11.10 | $11.20 | 307,700 |
| 12/24/2025 | $11.30 | $11.30 | $11.10 | $11.30 | 1.14M |
| 12/23/2025 | $11.20 | $11.40 | $11.20 | $11.30 | 616,200 |
| 12/22/2025 | $11.20 | $11.30 | $11.10 | $11.30 | 1.67M |
| 12/19/2025 | $11.30 | $11.30 | $11.10 | $11.20 | 1.81M |
| 12/18/2025 | $11.20 | $11.30 | $11.10 | $11.30 | 1.66M |
| 12/17/2025 | $11.10 | $11.20 | $11.00 | $11.20 | 828,800 |
| 12/16/2025 | $11.00 | $11.10 | $10.90 | $11.10 | 1.08M |
| 12/15/2025 | $10.90 | $11.00 | $10.80 | $11.00 | 907,800 |
| 12/12/2025 | $10.80 | $11.00 | $10.80 | $10.90 | 506,600 |
| 12/11/2025 | $10.90 | $10.90 | $10.80 | $10.90 | 862,900 |
| 12/9/2025 | $10.80 | $10.90 | $10.80 | $10.90 | 989,900 |
| 12/8/2025 | $10.80 | $10.90 | $10.70 | $10.90 | 605,600 |
| 12/4/2025 | $10.90 | $10.90 | $10.70 | $10.90 | 911,700 |
| 12/3/2025 | $10.80 | $10.90 | $10.80 | $10.90 | 757,100 |
| 12/2/2025 | $10.70 | $10.80 | $10.70 | $10.80 | 1.39M |
| 12/1/2025 | $10.80 | $10.80 | $10.70 | $10.70 | 570,700 |
| 11/28/2025 | $10.70 | $10.80 | $10.70 | $10.80 | 387,100 |
| 11/27/2025 | $10.70 | $10.80 | $10.70 | $10.70 | 304,600 |
| 11/26/2025 | $10.80 | $10.80 | $10.70 | $10.70 | 224,100 |
| 11/25/2025 | $10.70 | $10.80 | $10.60 | $10.70 | 502,300 |
| 11/24/2025 | $10.70 | $10.80 | $10.60 | $10.70 | 778,500 |
| 11/21/2025 | $10.80 | $10.80 | $10.70 | $10.70 | 1.45M |
| 11/20/2025 | $10.70 | $10.80 | $10.70 | $10.80 | 403,995 |
| 11/19/2025 | $10.70 | $10.80 | $10.60 | $10.70 | 570,074 |
| 11/18/2025 | $10.80 | $10.80 | $10.70 | $10.80 | 542,371 |
| 11/17/2025 | $10.60 | $10.80 | $10.50 | $10.80 | 1.96M |
| 11/14/2025 | $10.80 | $10.80 | $10.50 | $10.60 | 2.30M |
| 11/13/2025 | $10.80 | $10.80 | $10.60 | $10.70 | 2.40M |
| 11/12/2025 | $10.90 | $10.90 | $10.80 | $10.80 | 1.81M |
| 11/11/2025 | $10.70 | $10.90 | $10.70 | $10.90 | 2.26M |
| 11/10/2025 | $10.80 | $10.90 | $10.70 | $10.80 | 1.52M |
| 11/7/2025 | $10.80 | $10.90 | $10.80 | $10.90 | 1.42M |
| 11/6/2025 | $10.70 | $10.90 | $10.70 | $10.90 | 1.48M |
| 11/5/2025 | $10.70 | $10.90 | $10.60 | $10.70 | 2.89M |
| 11/4/2025 | $10.70 | $10.80 | $10.60 | $10.70 | 3.55M |
| 11/3/2025 | $11.30 | $11.30 | $11.10 | $11.20 | 2.97M |
| 10/31/2025 | $11.20 | $11.30 | $11.10 | $11.20 | 2.37M |
| 10/30/2025 | $11.10 | $11.20 | $11.10 | $11.20 | 2.11M |
| 10/29/2025 | $11.10 | $11.20 | $11.00 | $11.10 | 2.92M |
| 10/28/2025 | $11.20 | $11.30 | $11.00 | $11.10 | 5.53M |
| 10/27/2025 | $11.20 | $11.30 | $11.20 | $11.20 | 1.34M |
| 10/24/2025 | $11.10 | $11.30 | $11.10 | $11.20 | 3.07M |
| 10/22/2025 | $11.10 | $11.20 | $11.10 | $11.10 | 2.85M |
| 10/21/2025 | $11.10 | $11.20 | $11.00 | $11.10 | 1.46M |
| 10/20/2025 | $11.10 | $11.20 | $11.00 | $11.10 | 1.43M |