MCGA(MCGA)
MCGA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $10.24 | $10.24 | $10.23 | $10.23 | 39,631 |
| 5/20/2026 | $10.23 | $10.23 | $10.22 | $10.22 | 19,751 |
| 5/19/2026 | $10.20 | $10.23 | $10.20 | $10.22 | 36,622 |
| 5/18/2026 | $10.23 | $10.23 | $10.21 | $10.21 | 57,810 |
| 5/15/2026 | $10.23 | $10.23 | $10.21 | $10.21 | 86,352 |
| 5/14/2026 | $10.22 | $10.22 | $10.21 | $10.21 | 17,800 |
| 5/13/2026 | $10.20 | $10.21 | $10.20 | $10.20 | 16,700 |
| 5/12/2026 | $10.23 | $10.23 | $10.18 | $10.20 | 22,300 |
| 5/11/2026 | $10.19 | $10.19 | $10.18 | $10.18 | 44,924 |
| 5/8/2026 | $10.19 | $10.19 | $10.17 | $10.17 | 92,428 |
| 5/7/2026 | $10.18 | $10.18 | $10.17 | $10.17 | 3,200 |
| 5/6/2026 | $10.17 | $10.18 | $10.17 | $10.17 | 7,400 |
| 5/5/2026 | $10.18 | $10.18 | $10.17 | $10.17 | 47,412 |
| 5/4/2026 | $10.17 | $10.18 | $10.17 | $10.17 | 25,400 |
| 5/1/2026 | $10.18 | $10.19 | $10.17 | $10.17 | 76,017 |
| 4/30/2026 | $10.18 | $10.18 | $10.17 | $10.17 | 36,000 |
| 4/29/2026 | $10.17 | $10.18 | $10.17 | $10.17 | 32,800 |
| 4/28/2026 | $10.17 | $10.18 | $10.16 | $10.17 | 32,704 |
| 4/27/2026 | $10.17 | $10.18 | $10.16 | $10.16 | 43,300 |
| 4/24/2026 | $10.18 | $10.18 | $10.17 | $10.17 | 10,532 |
| 4/23/2026 | $10.16 | $10.18 | $10.16 | $10.16 | 54,637 |
| 4/22/2026 | $10.16 | $10.17 | $10.16 | $10.16 | 18,432 |
| 4/21/2026 | $10.17 | $10.17 | $10.16 | $10.16 | 15,713 |
| 4/20/2026 | $10.17 | $10.17 | $10.16 | $10.16 | 9,000 |
| 4/17/2026 | $10.17 | $10.17 | $10.16 | $10.16 | 24,731 |
| 4/16/2026 | $10.16 | $10.17 | $10.16 | $10.16 | 31,439 |
| 4/15/2026 | $10.16 | $10.17 | $10.15 | $10.15 | 79,300 |
| 4/14/2026 | $10.16 | $10.16 | $10.15 | $10.15 | 56,300 |
| 4/13/2026 | $10.16 | $10.16 | $10.15 | $10.15 | 54,300 |
| 4/10/2026 | $10.15 | $10.16 | $10.15 | $10.15 | 19,742 |
| 4/9/2026 | $10.15 | $10.16 | $10.15 | $10.15 | 75,606 |
| 4/8/2026 | $10.14 | $10.15 | $10.14 | $10.15 | 44,500 |
| 4/7/2026 | $10.15 | $10.15 | $10.14 | $10.14 | 28,000 |
| 4/6/2026 | $10.13 | $10.14 | $10.13 | $10.13 | 14,004 |
| 4/2/2026 | $10.13 | $10.13 | $10.12 | $10.12 | 6,400 |
| 4/1/2026 | $10.12 | $10.13 | $10.12 | $10.12 | 37,100 |
| 3/31/2026 | $10.12 | $10.12 | $10.11 | $10.11 | 28,539 |
| 3/30/2026 | $10.11 | $10.12 | $10.11 | $10.11 | 10,237 |
| 3/27/2026 | $10.12 | $10.12 | $10.11 | $10.11 | 40,937 |
| 3/26/2026 | $10.11 | $10.12 | $10.11 | $10.11 | 11,100 |
| 3/25/2026 | $10.11 | $10.12 | $10.11 | $10.11 | 2,743 |
| 3/24/2026 | $10.12 | $10.12 | $10.11 | $10.11 | 14,400 |
| 3/23/2026 | $10.11 | $10.12 | $10.11 | $10.11 | 6,300 |
| 3/20/2026 | $10.13 | $10.14 | $10.12 | $10.12 | 15,500 |
| 3/19/2026 | $10.11 | $10.13 | $10.11 | $10.13 | 62,639 |
| 3/18/2026 | $10.12 | $10.12 | $10.11 | $10.11 | 22,290 |
| 3/17/2026 | $10.13 | $10.13 | $10.11 | $10.11 | 20,441 |
| 3/16/2026 | $10.13 | $10.13 | $10.11 | $10.11 | 52,000 |
| 3/13/2026 | $10.13 | $10.13 | $10.12 | $10.12 | 5,741 |
| 3/12/2026 | $10.13 | $10.13 | $10.12 | $10.12 | 3,141 |
| 3/11/2026 | $10.13 | $10.13 | $10.12 | $10.12 | 5,100 |
| 3/10/2026 | $10.13 | $10.13 | $10.12 | $10.12 | 10,500 |
| 3/9/2026 | $10.15 | $10.16 | $10.12 | $10.12 | 36,606 |
| 3/6/2026 | $10.15 | $10.16 | $10.15 | $10.15 | 15,800 |
| 3/5/2026 | $10.18 | $10.18 | $10.14 | $10.15 | 144,300 |
| 3/4/2026 | $10.24 | $10.24 | $10.17 | $10.19 | 306,933 |
| 3/3/2026 | $10.16 | $10.21 | $10.16 | $10.21 | 20,000 |
| 3/2/2026 | $10.16 | $10.18 | $10.16 | $10.16 | 32,300 |
| 2/27/2026 | $10.16 | $10.17 | $10.16 | $10.16 | 3,529 |
| 2/26/2026 | $10.16 | $10.17 | $10.16 | $10.16 | 10,439 |
| 2/25/2026 | $10.15 | $10.16 | $10.15 | $10.16 | 128,400 |
| 2/24/2026 | $10.16 | $10.16 | $10.15 | $10.15 | 19,400 |
| 2/23/2026 | $10.15 | $10.16 | $10.15 | $10.15 | 22,341 |