MCFT(MCFT)
MCFT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $19.25 | $19.25 | $18.82 | $19.08 | 52,593 |
| 10/13/2026 | $19.20 | $19.67 | $19.18 | $19.59 | 130,528 |
| 10/12/2026 | $19.36 | $19.36 | $18.99 | $19.20 | 126,300 |
| 10/9/2026 | $19.50 | $19.50 | $19.25 | $19.36 | 132,725 |
| 10/8/2026 | $19.39 | $19.72 | $19.24 | $19.50 | 193,800 |
| 10/7/2026 | $19.10 | $19.61 | $19.10 | $19.42 | 144,400 |
| 10/6/2026 | $19.80 | $19.85 | $19.36 | $19.41 | 166,516 |
| 10/5/2026 | $20.09 | $20.09 | $19.54 | $19.71 | 121,500 |
| 10/2/2026 | $20.17 | $20.44 | $19.76 | $20.10 | 166,100 |
| 10/1/2026 | $19.80 | $20.00 | $19.30 | $19.86 | 211,493 |
| 9/30/2026 | $20.21 | $20.28 | $19.66 | $19.80 | 165,100 |
| 9/29/2026 | $19.87 | $20.25 | $19.60 | $20.08 | 232,916 |
| 9/28/2026 | $20.33 | $20.51 | $19.44 | $19.87 | 289,200 |
| 9/25/2026 | $20.37 | $20.74 | $20.15 | $20.59 | 229,104 |
| 9/24/2026 | $19.60 | $20.38 | $19.54 | $20.37 | 375,020 |
| 9/23/2026 | $20.37 | $20.37 | $19.53 | $19.60 | 260,910 |
| 9/22/2026 | $20.06 | $20.50 | $19.85 | $20.47 | 233,600 |
| 9/21/2026 | $20.01 | $20.01 | $19.31 | $19.68 | 345,100 |
| 9/18/2026 | $19.96 | $19.96 | $19.42 | $19.82 | 331,115 |
| 9/17/2026 | $19.90 | $20.37 | $19.68 | $20.13 | 288,800 |
| 9/16/2026 | $19.65 | $19.90 | $19.05 | $19.15 | 448,245 |
| 9/15/2026 | $19.91 | $19.91 | $19.10 | $19.59 | 427,300 |
| 9/14/2026 | $19.81 | $20.26 | $19.49 | $20.07 | 269,408 |
| 9/11/2026 | $20.73 | $21.36 | $19.51 | $19.64 | 675,010 |
| 9/10/2026 | $24.12 | $24.70 | $20.44 | $20.57 | 680,716 |
| 9/9/2026 | $23.41 | $23.45 | $22.75 | $22.79 | 188,922 |
| 9/8/2026 | $23.95 | $24.20 | $23.32 | $23.53 | 162,000 |
| 9/4/2026 | $23.18 | $24.21 | $23.18 | $24.15 | 117,372 |
| 9/3/2026 | $23.70 | $23.99 | $22.80 | $23.33 | 174,925 |
| 9/2/2026 | $23.10 | $23.74 | $22.84 | $23.45 | 229,316 |
| 9/1/2026 | $23.04 | $23.23 | $22.68 | $23.01 | 224,000 |
| 8/31/2026 | $23.81 | $23.81 | $22.89 | $23.28 | 152,700 |
| 8/28/2026 | $24.16 | $24.68 | $23.81 | $23.89 | 112,319 |
| 8/27/2026 | $24.75 | $24.82 | $23.75 | $24.18 | 210,800 |
| 8/26/2026 | $24.89 | $24.95 | $24.18 | $24.24 | 133,839 |
| 8/25/2026 | $25.26 | $25.26 | $24.57 | $24.73 | 126,300 |
| 8/24/2026 | $25.46 | $25.95 | $24.73 | $25.01 | 185,500 |
| 8/21/2026 | $25.55 | $25.97 | $25.10 | $25.46 | 176,000 |
| 8/20/2026 | $24.92 | $25.39 | $24.46 | $25.32 | 163,700 |
| 8/19/2026 | $25.44 | $25.89 | $24.81 | $25.24 | 359,300 |
| 8/18/2026 | $25.12 | $25.41 | $24.80 | $25.14 | 169,500 |
| 8/17/2026 | $24.65 | $25.47 | $24.65 | $25.11 | 135,900 |
| 8/14/2026 | $24.65 | $24.99 | $24.33 | $24.98 | 89,800 |
| 8/13/2026 | $24.99 | $25.00 | $24.49 | $24.67 | 132,100 |
| 8/12/2026 | $24.75 | $24.91 | $23.91 | $24.75 | 160,543 |
| 8/11/2026 | $24.20 | $25.02 | $24.05 | $24.68 | 318,906 |
| 8/10/2026 | $24.48 | $25.08 | $24.03 | $24.08 | 172,700 |
| 8/7/2026 | $24.61 | $25.04 | $24.23 | $24.36 | 398,400 |
| 8/6/2026 | $25.18 | $25.32 | $24.32 | $24.39 | 112,900 |
| 8/5/2026 | $25.05 | $25.74 | $24.93 | $25.18 | 154,747 |
| 8/4/2026 | $24.14 | $25.37 | $24.14 | $25.09 | 182,700 |
| 8/3/2026 | $24.49 | $25.25 | $23.55 | $24.04 | 171,205 |
| 7/31/2026 | $24.71 | $24.91 | $23.43 | $23.92 | 171,865 |
| 7/30/2026 | $24.81 | $24.81 | $24.16 | $24.66 | 98,300 |
| 7/29/2026 | $24.80 | $25.21 | $24.15 | $24.62 | 165,628 |
| 7/28/2026 | $25.00 | $25.50 | $24.86 | $25.06 | 148,900 |
| 7/27/2026 | $24.42 | $24.99 | $24.30 | $24.86 | 145,400 |
| 7/24/2026 | $24.08 | $24.44 | $23.50 | $24.27 | 155,928 |
| 7/23/2026 | $24.22 | $24.29 | $23.42 | $23.80 | 158,525 |
| 7/22/2026 | $24.61 | $25.12 | $24.51 | $24.66 | 104,300 |
| 7/21/2026 | $24.64 | $25.22 | $24.45 | $24.68 | 113,226 |
| 7/20/2026 | $24.97 | $25.26 | $24.41 | $24.58 | 96,130 |
| 7/17/2026 | $24.87 | $25.62 | $24.87 | $24.98 | 103,300 |
| 7/16/2026 | $24.52 | $25.74 | $24.48 | $25.21 | 114,219 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Cyclical Stocks
More Consumer Cyclical stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
