MCS.BK(MCS.BK)
MCS.BK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $8.10 | $8.10 | $8.05 | $8.05 | 212,081 |
| 8/6/2026 | $8.05 | $8.10 | $8.00 | $8.05 | 248,061 |
| 8/5/2026 | $8.05 | $8.10 | $8.00 | $8.05 | 418,363 |
| 8/4/2026 | $8.00 | $8.05 | $8.00 | $8.00 | 373,968 |
| 8/3/2026 | $7.95 | $8.05 | $7.95 | $8.00 | 598,206 |
| 7/31/2026 | $7.95 | $8.00 | $7.95 | $7.95 | 242,786 |
| 7/30/2026 | $8.00 | $8.00 | $7.95 | $7.95 | 594,090 |
| 7/27/2026 | $8.00 | $8.00 | $7.95 | $7.95 | 305,605 |
| 7/24/2026 | $7.95 | $8.00 | $7.95 | $8.00 | 410,958 |
| 7/23/2026 | $8.00 | $8.05 | $7.95 | $8.00 | 622,586 |
| 7/22/2026 | $8.05 | $8.05 | $7.95 | $8.00 | 516,797 |
| 7/21/2026 | $8.00 | $8.05 | $7.95 | $8.05 | 526,233 |
| 7/20/2026 | $8.05 | $8.05 | $8.00 | $8.00 | 438,857 |
| 7/17/2026 | $7.95 | $8.05 | $7.95 | $8.05 | 1.04M |
| 7/16/2026 | $7.90 | $8.00 | $7.90 | $7.95 | 346,515 |
| 7/15/2026 | $7.95 | $8.00 | $7.90 | $7.95 | 314,859 |
| 7/14/2026 | $7.90 | $8.00 | $7.85 | $7.90 | 956,467 |
| 7/13/2026 | $7.85 | $7.90 | $7.80 | $7.85 | 240,257 |
| 7/10/2026 | $7.80 | $7.85 | $7.80 | $7.85 | 432,845 |
| 7/9/2026 | $7.75 | $7.85 | $7.75 | $7.85 | 677,068 |
| 7/8/2026 | $7.90 | $7.90 | $7.70 | $7.75 | 1.02M |
| 7/7/2026 | $8.00 | $8.00 | $7.85 | $7.85 | 856,806 |
| 7/6/2026 | $7.75 | $8.00 | $7.75 | $8.00 | 1.21M |
| 7/3/2026 | $7.65 | $7.75 | $7.65 | $7.75 | 390,754 |
| 7/2/2026 | $7.65 | $7.70 | $7.60 | $7.65 | 859,811 |
| 7/1/2026 | $7.70 | $7.70 | $7.65 | $7.65 | 342,682 |
| 6/30/2026 | $7.70 | $7.70 | $7.60 | $7.70 | 462,462 |
| 6/29/2026 | $7.65 | $7.70 | $7.60 | $7.70 | 235,197 |
| 6/26/2026 | $7.65 | $7.70 | $7.60 | $7.65 | 330,861 |
| 6/25/2026 | $7.65 | $7.70 | $7.60 | $7.65 | 490,081 |
| 6/24/2026 | $7.65 | $7.65 | $7.55 | $7.65 | 217,302 |
| 6/23/2026 | $7.65 | $7.65 | $7.60 | $7.65 | 488,257 |
| 6/22/2026 | $7.65 | $7.65 | $7.60 | $7.65 | 235,000 |
| 6/19/2026 | $7.65 | $7.70 | $7.60 | $7.65 | 255,690 |
| 6/18/2026 | $7.60 | $7.70 | $7.60 | $7.60 | 663,373 |
| 6/17/2026 | $7.60 | $7.60 | $7.50 | $7.55 | 333,436 |
| 6/16/2026 | $7.55 | $7.60 | $7.50 | $7.60 | 95,067 |
| 6/15/2026 | $7.60 | $7.60 | $7.50 | $7.55 | 502,541 |
| 6/12/2026 | $7.55 | $7.60 | $7.50 | $7.60 | 602,129 |
| 6/11/2026 | $7.45 | $7.55 | $7.45 | $7.50 | 346,173 |
| 6/10/2026 | $7.50 | $7.50 | $7.45 | $7.45 | 166,670 |
| 6/9/2026 | $7.50 | $7.50 | $7.45 | $7.50 | 476,469 |
| 6/8/2026 | $7.45 | $7.50 | $7.45 | $7.45 | 196,173 |
| 6/5/2026 | $7.45 | $7.50 | $7.40 | $7.50 | 287,517 |
| 6/4/2026 | $7.40 | $7.45 | $7.40 | $7.40 | 533,190 |
| 6/2/2026 | $7.50 | $7.50 | $7.40 | $7.45 | 561,725 |
| 5/29/2026 | $7.50 | $7.55 | $7.40 | $7.50 | 1.11M |
| 5/28/2026 | $7.55 | $7.55 | $7.45 | $7.50 | 532,129 |
| 5/27/2026 | $7.50 | $7.60 | $7.40 | $7.55 | 1.14M |
| 5/26/2026 | $7.40 | $7.55 | $7.35 | $7.50 | 1.23M |
| 5/25/2026 | $7.40 | $7.40 | $7.30 | $7.35 | 543,835 |
| 5/22/2026 | $7.40 | $7.40 | $7.35 | $7.40 | 908,704 |
| 5/21/2026 | $7.30 | $7.45 | $7.30 | $7.40 | 637,584 |
| 5/20/2026 | $7.50 | $7.50 | $7.20 | $7.30 | 3.29M |
| 5/19/2026 | $7.50 | $7.55 | $7.45 | $7.50 | 1.03M |
| 5/18/2026 | $7.60 | $7.60 | $7.45 | $7.50 | 1.73M |
| 5/15/2026 | $7.70 | $7.70 | $7.50 | $7.60 | 1.30M |
| 5/14/2026 | $7.55 | $7.70 | $7.55 | $7.65 | 921,112 |
| 5/13/2026 | $7.50 | $7.60 | $7.50 | $7.55 | 906,887 |
| 5/12/2026 | $7.50 | $7.65 | $7.50 | $7.50 | 2.46M |
| 5/11/2026 | $7.80 | $7.85 | $7.50 | $7.55 | 6.94M |