MCRP(MCRP)
MCRP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $2.65 | $2.85 | $2.56 | $2.67 | 65,607 |
| 5/19/2026 | $2.73 | $2.78 | $2.55 | $2.69 | 67,943 |
| 5/18/2026 | $2.93 | $2.95 | $2.63 | $2.81 | 65,425 |
| 5/15/2026 | $2.81 | $2.90 | $2.75 | $2.90 | 156,239 |
| 5/14/2026 | $2.93 | $3.04 | $2.78 | $2.90 | 117,863 |
| 5/13/2026 | $2.60 | $3.10 | $2.54 | $2.91 | 357,900 |
| 5/12/2026 | $2.61 | $2.74 | $2.55 | $2.60 | 40,100 |
| 5/11/2026 | $2.58 | $2.77 | $2.58 | $2.61 | 50,980 |
| 5/8/2026 | $2.68 | $2.72 | $2.50 | $2.66 | 69,629 |
| 5/7/2026 | $2.77 | $3.57 | $2.35 | $2.64 | 849,800 |
| 5/6/2026 | $2.64 | $2.81 | $2.64 | $2.72 | 31,500 |
| 5/5/2026 | $2.93 | $2.93 | $2.66 | $2.71 | 25,732 |
| 5/4/2026 | $2.87 | $2.95 | $2.79 | $2.90 | 110,800 |
| 5/1/2026 | $2.59 | $2.83 | $2.55 | $2.72 | 52,903 |
| 4/30/2026 | $2.46 | $2.70 | $2.41 | $2.65 | 184,208 |
| 4/29/2026 | $2.45 | $2.51 | $2.33 | $2.43 | 94,100 |
| 4/28/2026 | $2.53 | $2.68 | $2.42 | $2.49 | 86,102 |
| 4/27/2026 | $2.54 | $2.63 | $2.48 | $2.54 | 29,070 |
| 4/24/2026 | $2.42 | $2.62 | $2.42 | $2.46 | 75,100 |
| 4/23/2026 | $2.56 | $2.60 | $2.40 | $2.46 | 53,277 |
| 4/22/2026 | $2.57 | $2.61 | $2.50 | $2.54 | 71,932 |
| 4/21/2026 | $2.63 | $2.65 | $2.33 | $2.50 | 198,700 |
| 4/20/2026 | $2.65 | $2.76 | $2.49 | $2.55 | 56,323 |
| 4/17/2026 | $2.73 | $2.80 | $2.55 | $2.67 | 75,337 |
| 4/16/2026 | $2.55 | $2.69 | $2.51 | $2.57 | 65,255 |
| 4/15/2026 | $2.58 | $2.89 | $2.56 | $2.60 | 172,700 |
| 4/14/2026 | $2.59 | $2.60 | $2.49 | $2.50 | 30,500 |
| 4/13/2026 | $2.40 | $2.59 | $2.40 | $2.50 | 21,973 |
| 4/10/2026 | $2.45 | $2.60 | $2.40 | $2.43 | 46,945 |
| 4/9/2026 | $2.54 | $2.60 | $2.44 | $2.51 | 12,400 |
| 4/8/2026 | $2.70 | $2.70 | $2.54 | $2.59 | 62,100 |
| 4/7/2026 | $2.50 | $2.65 | $2.47 | $2.49 | 46,700 |
| 4/6/2026 | $2.49 | $2.75 | $2.49 | $2.53 | 44,000 |
| 4/2/2026 | $2.46 | $2.56 | $2.33 | $2.52 | 18,600 |
| 4/1/2026 | $2.53 | $2.65 | $2.46 | $2.51 | 24,496 |
| 3/31/2026 | $2.35 | $2.60 | $2.34 | $2.55 | 88,600 |
| 3/30/2026 | $2.40 | $2.54 | $2.20 | $2.28 | 78,324 |
| 3/27/2026 | $2.55 | $2.65 | $2.43 | $2.46 | 37,300 |
| 3/26/2026 | $2.77 | $2.85 | $2.17 | $2.55 | 109,934 |
| 3/25/2026 | $2.81 | $3.00 | $2.70 | $2.76 | 53,600 |
| 3/24/2026 | $3.01 | $3.01 | $2.77 | $2.87 | 42,200 |
| 3/23/2026 | $2.71 | $3.10 | $2.71 | $2.91 | 82,985 |
| 3/20/2026 | $3.18 | $3.18 | $2.66 | $2.77 | 155,995 |
| 3/19/2026 | $3.37 | $3.42 | $2.91 | $3.27 | 169,432 |
| 3/18/2026 | $3.78 | $3.78 | $3.23 | $3.40 | 50,911 |
| 3/17/2026 | $3.58 | $3.86 | $3.21 | $3.84 | 227,000 |
| 3/16/2026 | $3.83 | $4.04 | $3.55 | $3.58 | 169,695 |
| 3/13/2026 | $4.38 | $4.38 | $3.71 | $3.71 | 91,737 |
| 3/12/2026 | $3.47 | $4.19 | $3.42 | $3.97 | 235,357 |
| 3/11/2026 | $3.54 | $3.94 | $3.41 | $3.52 | 114,596 |
| 3/10/2026 | $3.94 | $4.03 | $3.37 | $3.55 | 218,498 |
| 3/9/2026 | $4.42 | $4.50 | $3.80 | $4.11 | 146,347 |
| 3/6/2026 | $3.77 | $4.62 | $3.62 | $4.40 | 533,700 |
| 3/5/2026 | $4.12 | $4.17 | $3.84 | $3.96 | 98,481 |
| 3/4/2026 | $4.25 | $4.32 | $4.09 | $4.14 | 80,650 |
| 3/3/2026 | $4.35 | $4.35 | $3.92 | $4.14 | 269,397 |
| 3/2/2026 | $3.75 | $4.44 | $3.08 | $4.30 | 328,010 |
| 2/27/2026 | $4.28 | $4.45 | $3.93 | $4.14 | 153,249 |
| 2/26/2026 | $4.07 | $4.30 | $3.84 | $4.30 | 114,203 |
| 2/25/2026 | $4.20 | $4.38 | $4.00 | $4.00 | 191,100 |
| 2/24/2026 | $3.90 | $4.48 | $3.78 | $4.16 | 483,617 |
| 2/23/2026 | $3.69 | $4.19 | $3.42 | $3.91 | 533,296 |
| 2/20/2026 | $3.29 | $3.86 | $3.24 | $3.73 | 495,477 |