MCGA(MCGA)
MCGA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $10.38 | $10.38 | $10.37 | $10.37 | 25,427 |
| 10/12/2026 | $10.37 | $10.38 | $10.36 | $10.37 | 539,400 |
| 10/9/2026 | $10.36 | $10.36 | $10.35 | $10.36 | 9,100 |
| 10/8/2026 | $10.35 | $10.36 | $10.35 | $10.35 | 53,000 |
| 10/7/2026 | $10.36 | $10.36 | $10.35 | $10.35 | 2,871 |
| 10/6/2026 | $10.35 | $10.36 | $10.35 | $10.35 | 1,600 |
| 10/5/2026 | $10.36 | $10.36 | $10.36 | $10.36 | 517 |
| 10/2/2026 | $10.35 | $10.35 | $10.35 | $10.35 | 391 |
| 10/1/2026 | $10.36 | $10.36 | $10.35 | $10.35 | 4,634 |
| 9/30/2026 | $10.35 | $10.35 | $10.35 | $10.35 | 5,729 |
| 9/29/2026 | $10.35 | $10.36 | $10.35 | $10.36 | 10,738 |
| 9/28/2026 | $10.35 | $10.36 | $10.35 | $10.35 | 929 |
| 9/25/2026 | $10.36 | $10.36 | $10.36 | $10.36 | 1,146 |
| 9/24/2026 | $10.36 | $10.36 | $10.35 | $10.36 | 41,009 |
| 9/23/2026 | $10.35 | $10.36 | $10.34 | $10.36 | 33,531 |
| 9/22/2026 | $10.34 | $10.35 | $10.34 | $10.35 | 3,800 |
| 9/21/2026 | $10.35 | $10.35 | $10.35 | $10.35 | 1,107 |
| 9/18/2026 | $10.36 | $10.36 | $10.34 | $10.34 | 26,200 |
| 9/17/2026 | $10.36 | $10.36 | $10.35 | $10.36 | 14,100 |
| 9/16/2026 | $10.35 | $10.35 | $10.35 | $10.35 | 1,000 |
| 9/15/2026 | $10.35 | $10.35 | $10.34 | $10.34 | 251,300 |
| 9/14/2026 | $10.36 | $10.37 | $10.35 | $10.35 | 87,100 |
| 9/11/2026 | $10.35 | $10.36 | $10.35 | $10.35 | 2,016 |
| 9/10/2026 | $10.36 | $10.37 | $10.36 | $10.36 | 5,300 |
| 9/9/2026 | $10.36 | $10.37 | $10.36 | $10.37 | 12,743 |
| 9/8/2026 | $10.34 | $10.37 | $10.34 | $10.36 | 556,326 |
| 9/4/2026 | $10.35 | $10.36 | $10.35 | $10.35 | 3,111 |
| 9/3/2026 | $10.34 | $10.37 | $10.34 | $10.37 | 20,051 |
| 9/2/2026 | $10.35 | $10.35 | $10.34 | $10.35 | 1,600 |
| 9/1/2026 | $10.35 | $10.35 | $10.34 | $10.34 | 2,900 |
| 8/31/2026 | $10.34 | $10.35 | $10.33 | $10.34 | 824,037 |
| 8/28/2026 | $10.34 | $10.35 | $10.34 | $10.35 | 6,800 |
| 8/27/2026 | $10.35 | $10.35 | $10.33 | $10.34 | 6,547 |
| 8/26/2026 | $10.30 | $10.33 | $10.30 | $10.33 | 386,400 |
| 8/25/2026 | $10.31 | $10.31 | $10.30 | $10.31 | 57,112 |
| 8/24/2026 | $10.30 | $10.30 | $10.29 | $10.29 | 37,435 |
| 8/21/2026 | $10.30 | $10.31 | $10.30 | $10.30 | 21,800 |
| 8/20/2026 | $10.31 | $10.32 | $10.30 | $10.30 | 3,311 |
| 8/19/2026 | $10.30 | $10.30 | $10.29 | $10.30 | 2,139 |
| 8/18/2026 | $10.29 | $10.30 | $10.29 | $10.29 | 17,525 |
| 8/17/2026 | $10.29 | $10.30 | $10.29 | $10.30 | 26,817 |
| 8/14/2026 | $10.30 | $10.30 | $10.30 | $10.30 | 4,000 |
| 8/13/2026 | $10.29 | $10.30 | $10.28 | $10.28 | 40,402 |
| 8/12/2026 | $10.30 | $10.32 | $10.29 | $10.29 | 21,101 |
| 8/11/2026 | $10.28 | $10.30 | $10.28 | $10.28 | 90,900 |
| 8/10/2026 | $10.25 | $10.30 | $10.25 | $10.29 | 818,400 |
| 8/7/2026 | $10.24 | $10.24 | $10.23 | $10.23 | 177,400 |
| 8/6/2026 | $10.24 | $10.25 | $10.23 | $10.24 | 9,100 |
| 8/5/2026 | $10.24 | $10.24 | $10.23 | $10.23 | 38,300 |
| 8/4/2026 | $10.24 | $10.24 | $10.23 | $10.23 | 19,905 |
| 8/3/2026 | $10.23 | $10.24 | $10.23 | $10.23 | 18,758 |
| 7/31/2026 | $10.23 | $10.24 | $10.22 | $10.23 | 72,800 |
| 7/30/2026 | $10.23 | $10.24 | $10.22 | $10.23 | 54,200 |
| 7/29/2026 | $10.22 | $10.23 | $10.22 | $10.23 | 45,829 |
| 7/28/2026 | $10.23 | $10.23 | $10.22 | $10.23 | 47,746 |
| 7/27/2026 | $10.22 | $10.23 | $10.22 | $10.23 | 5,629 |
| 7/24/2026 | $10.23 | $10.23 | $10.22 | $10.23 | 13,600 |
| 7/23/2026 | $10.23 | $10.23 | $10.22 | $10.22 | 2,001 |
| 7/22/2026 | $10.23 | $10.23 | $10.22 | $10.23 | 26,000 |
| 7/21/2026 | $10.22 | $10.23 | $10.22 | $10.22 | 21,800 |
| 7/20/2026 | $10.21 | $10.23 | $10.21 | $10.22 | 117,200 |
| 7/17/2026 | $10.23 | $10.23 | $10.16 | $10.21 | 765,700 |
| 7/16/2026 | $10.23 | $10.23 | $10.22 | $10.23 | 20,741 |
Latest close Refreshed daily after the closeAbout this data
Explore More
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
