MCRB(MCRB)
MCRB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $7.97 | $8.10 | $7.64 | $7.92 | 21,029 |
| 5/21/2026 | $7.51 | $8.09 | $7.51 | $8.05 | 27,919 |
| 5/20/2026 | $7.57 | $7.69 | $7.44 | $7.66 | 20,103 |
| 5/19/2026 | $7.69 | $7.77 | $7.43 | $7.44 | 28,124 |
| 5/18/2026 | $7.53 | $7.89 | $7.33 | $7.59 | 31,347 |
| 5/15/2026 | $7.82 | $7.90 | $7.50 | $7.64 | 16,948 |
| 5/14/2026 | $7.70 | $8.10 | $7.60 | $8.03 | 36,600 |
| 5/13/2026 | $8.02 | $8.02 | $7.76 | $7.76 | 35,461 |
| 5/12/2026 | $7.83 | $8.10 | $7.70 | $7.96 | 24,000 |
| 5/11/2026 | $7.68 | $8.00 | $7.68 | $7.84 | 34,400 |
| 5/8/2026 | $7.70 | $7.87 | $7.50 | $7.70 | 27,910 |
| 5/7/2026 | $7.97 | $8.00 | $7.42 | $7.72 | 48,243 |
| 5/6/2026 | $7.60 | $8.18 | $7.60 | $8.00 | 109,821 |
| 5/5/2026 | $7.51 | $7.82 | $6.87 | $7.50 | 110,200 |
| 5/4/2026 | $7.63 | $8.29 | $7.63 | $7.69 | 48,185 |
| 5/1/2026 | $7.44 | $7.74 | $7.44 | $7.61 | 23,600 |
| 4/30/2026 | $7.09 | $7.50 | $7.09 | $7.37 | 30,000 |
| 4/29/2026 | $7.15 | $7.37 | $6.56 | $7.05 | 113,700 |
| 4/28/2026 | $7.45 | $7.74 | $6.98 | $7.09 | 49,709 |
| 4/27/2026 | $8.00 | $8.15 | $7.06 | $7.32 | 123,224 |
| 4/24/2026 | $8.16 | $8.34 | $7.78 | $8.10 | 60,800 |
| 4/23/2026 | $8.45 | $8.74 | $7.99 | $8.09 | 44,700 |
| 4/22/2026 | $8.71 | $8.92 | $8.34 | $8.44 | 51,600 |
| 4/21/2026 | $8.81 | $9.11 | $8.50 | $8.50 | 25,518 |
| 4/20/2026 | $8.81 | $8.96 | $8.60 | $8.94 | 22,732 |
| 4/17/2026 | $8.67 | $9.11 | $8.67 | $8.89 | 105,300 |
| 4/16/2026 | $8.93 | $8.93 | $8.58 | $8.83 | 58,400 |
| 4/15/2026 | $8.62 | $8.86 | $8.48 | $8.84 | 42,500 |
| 4/14/2026 | $8.94 | $9.14 | $8.50 | $8.61 | 60,700 |
| 4/13/2026 | $8.35 | $8.74 | $8.30 | $8.58 | 24,907 |
| 4/10/2026 | $8.72 | $9.07 | $8.27 | $8.32 | 52,148 |
| 4/9/2026 | $8.77 | $9.18 | $8.58 | $8.71 | 12,048 |
| 4/8/2026 | $9.00 | $9.22 | $8.66 | $8.76 | 43,322 |
| 4/7/2026 | $8.74 | $9.06 | $8.50 | $8.85 | 26,733 |
| 4/6/2026 | $9.20 | $9.29 | $8.79 | $8.81 | 23,800 |
| 4/2/2026 | $8.76 | $9.34 | $8.76 | $9.27 | 76,900 |
| 4/1/2026 | $9.00 | $9.32 | $8.73 | $8.86 | 36,531 |
| 3/31/2026 | $9.03 | $9.24 | $8.80 | $8.87 | 32,000 |
| 3/30/2026 | $9.00 | $9.55 | $8.46 | $8.80 | 54,040 |
| 3/27/2026 | $9.23 | $9.53 | $8.94 | $9.00 | 34,314 |
| 3/26/2026 | $9.00 | $9.49 | $9.00 | $9.33 | 22,829 |
| 3/25/2026 | $8.48 | $9.50 | $8.38 | $9.14 | 46,115 |
| 3/24/2026 | $8.46 | $8.82 | $8.11 | $8.28 | 37,719 |
| 3/23/2026 | $8.65 | $9.43 | $8.50 | $8.67 | 78,200 |
| 3/20/2026 | $9.00 | $9.07 | $8.40 | $8.50 | 84,803 |
| 3/19/2026 | $9.00 | $9.15 | $8.70 | $9.08 | 24,234 |
| 3/18/2026 | $9.39 | $9.39 | $8.78 | $9.03 | 58,726 |
| 3/17/2026 | $9.00 | $9.45 | $8.55 | $9.39 | 71,300 |
| 3/16/2026 | $8.75 | $9.01 | $8.60 | $8.66 | 60,239 |
| 3/13/2026 | $9.00 | $9.10 | $8.60 | $8.63 | 38,100 |
| 3/12/2026 | $9.00 | $9.19 | $8.62 | $9.05 | 42,145 |
| 3/11/2026 | $9.00 | $9.23 | $8.60 | $8.93 | 24,900 |
| 3/10/2026 | $9.30 | $9.30 | $8.86 | $8.95 | 44,400 |
| 3/9/2026 | $9.00 | $9.50 | $9.00 | $9.32 | 60,373 |
| 3/6/2026 | $9.32 | $9.51 | $9.05 | $9.13 | 28,920 |
| 3/5/2026 | $9.07 | $9.60 | $8.96 | $9.52 | 50,642 |
| 3/4/2026 | $9.00 | $9.55 | $8.90 | $9.13 | 75,800 |
| 3/3/2026 | $8.71 | $9.19 | $8.60 | $8.80 | 49,900 |
| 3/2/2026 | $8.74 | $9.06 | $8.63 | $8.96 | 31,700 |
| 2/27/2026 | $8.91 | $8.91 | $8.56 | $8.74 | 32,600 |
| 2/26/2026 | $8.89 | $9.18 | $8.53 | $8.88 | 31,100 |
| 2/25/2026 | $8.86 | $9.00 | $8.48 | $8.89 | 85,100 |
| 2/24/2026 | $8.21 | $9.00 | $8.21 | $8.65 | 58,300 |
| 2/23/2026 | $8.65 | $8.82 | $8.05 | $8.16 | 66,900 |