MCBS(MCBS)
MCBS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $31.94 | $32.87 | $31.82 | $32.61 | 106,600 |
| 5/19/2026 | $31.74 | $32.26 | $31.71 | $31.94 | 54,628 |
| 5/18/2026 | $31.35 | $32.17 | $31.35 | $32.04 | 45,900 |
| 5/15/2026 | $31.55 | $31.59 | $31.08 | $31.22 | 114,200 |
| 5/14/2026 | $31.53 | $32.04 | $31.52 | $31.60 | 59,919 |
| 5/13/2026 | $31.14 | $31.41 | $31.03 | $31.41 | 54,900 |
| 5/12/2026 | $31.62 | $31.62 | $30.94 | $31.38 | 69,806 |
| 5/11/2026 | $32.69 | $33.06 | $31.70 | $31.76 | 62,220 |
| 5/8/2026 | $32.47 | $33.67 | $32.13 | $32.72 | 55,500 |
| 5/7/2026 | $32.42 | $32.73 | $32.29 | $32.49 | 58,913 |
| 5/6/2026 | $32.31 | $32.65 | $32.12 | $32.36 | 61,323 |
| 5/5/2026 | $31.62 | $32.26 | $31.49 | $32.14 | 51,100 |
| 5/4/2026 | $32.22 | $32.60 | $31.52 | $31.57 | 58,700 |
| 5/1/2026 | $31.99 | $32.48 | $31.64 | $32.44 | 48,830 |
| 4/30/2026 | $31.65 | $32.26 | $31.38 | $31.99 | 60,451 |
| 4/29/2026 | $32.39 | $32.46 | $31.57 | $31.96 | 82,232 |
| 4/28/2026 | $32.85 | $33.40 | $32.82 | $32.98 | 80,223 |
| 4/27/2026 | $31.72 | $32.76 | $31.72 | $32.65 | 89,421 |
| 4/24/2026 | $31.42 | $31.84 | $30.72 | $31.50 | 83,700 |
| 4/23/2026 | $31.76 | $31.91 | $31.33 | $31.58 | 70,216 |
| 4/22/2026 | $31.60 | $31.83 | $31.24 | $31.71 | 61,702 |
| 4/21/2026 | $32.03 | $32.25 | $31.46 | $31.50 | 62,109 |
| 4/20/2026 | $32.40 | $32.65 | $31.99 | $32.05 | 82,203 |
| 4/17/2026 | $31.98 | $33.08 | $31.75 | $32.66 | 153,100 |
| 4/16/2026 | $31.26 | $32.01 | $31.26 | $31.58 | 126,924 |
| 4/15/2026 | $31.15 | $31.24 | $30.83 | $31.17 | 66,549 |
| 4/14/2026 | $30.95 | $31.36 | $30.70 | $31.23 | 133,900 |
| 4/13/2026 | $31.04 | $31.16 | $30.86 | $31.08 | 74,346 |
| 4/10/2026 | $31.29 | $31.46 | $30.85 | $31.14 | 88,643 |
| 4/9/2026 | $30.49 | $31.44 | $30.49 | $31.35 | 76,800 |
| 4/8/2026 | $30.92 | $30.99 | $30.55 | $30.70 | 108,900 |
| 4/7/2026 | $29.87 | $30.15 | $29.80 | $30.09 | 118,500 |
| 4/6/2026 | $29.37 | $30.09 | $29.00 | $29.92 | 142,900 |
| 4/2/2026 | $28.66 | $29.46 | $28.62 | $29.36 | 129,312 |
| 4/1/2026 | $28.62 | $29.43 | $28.62 | $29.11 | 104,924 |
| 3/31/2026 | $28.91 | $28.91 | $28.43 | $28.67 | 116,900 |
| 3/30/2026 | $28.58 | $28.65 | $28.16 | $28.58 | 90,800 |
| 3/27/2026 | $28.04 | $28.36 | $27.88 | $28.21 | 105,416 |
| 3/26/2026 | $28.56 | $28.78 | $28.37 | $28.49 | 80,838 |
| 3/25/2026 | $28.89 | $28.94 | $28.42 | $28.68 | 109,046 |
| 3/24/2026 | $28.02 | $28.98 | $28.02 | $28.59 | 170,444 |
| 3/23/2026 | $28.73 | $29.07 | $28.11 | $28.29 | 167,800 |
| 3/20/2026 | $28.31 | $28.54 | $27.49 | $27.51 | 701,300 |
| 3/19/2026 | $27.69 | $28.79 | $27.38 | $28.30 | 161,792 |
| 3/18/2026 | $28.09 | $28.29 | $27.79 | $27.88 | 151,313 |
| 3/17/2026 | $28.72 | $28.72 | $28.17 | $28.27 | 111,400 |
| 3/16/2026 | $28.50 | $28.88 | $28.15 | $28.59 | 89,700 |
| 3/13/2026 | $28.50 | $28.51 | $28.10 | $28.32 | 80,403 |
| 3/12/2026 | $27.61 | $28.37 | $27.61 | $28.30 | 94,319 |
| 3/11/2026 | $28.06 | $28.34 | $27.97 | $28.17 | 76,400 |
| 3/10/2026 | $27.99 | $28.79 | $27.94 | $28.28 | 72,905 |
| 3/9/2026 | $27.98 | $28.35 | $27.44 | $28.20 | 150,747 |
| 3/6/2026 | $27.73 | $28.34 | $27.48 | $28.34 | 130,327 |
| 3/5/2026 | $28.27 | $28.73 | $28.17 | $28.38 | 102,047 |
| 3/4/2026 | $28.55 | $28.81 | $28.17 | $28.66 | 64,500 |
| 3/3/2026 | $27.99 | $28.45 | $27.77 | $28.29 | 59,900 |
| 3/2/2026 | $27.86 | $28.77 | $27.55 | $28.45 | 76,216 |
| 2/27/2026 | $28.35 | $28.44 | $28.02 | $28.10 | 91,104 |
| 2/26/2026 | $29.04 | $29.37 | $28.57 | $28.85 | 67,407 |
| 2/25/2026 | $28.62 | $29.00 | $28.56 | $28.85 | 51,427 |
| 2/24/2026 | $28.37 | $28.79 | $28.14 | $28.38 | 77,117 |
| 2/23/2026 | $29.09 | $29.09 | $28.03 | $28.32 | 138,533 |
| 2/20/2026 | $28.87 | $29.16 | $28.59 | $29.03 | 63,504 |