MCS(MCS)
MCS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $25.01 | $25.21 | $24.72 | $24.83 | 64,567 |
| 7/28/2026 | $24.75 | $25.11 | $24.45 | $24.94 | 361,004 |
| 7/27/2026 | $24.00 | $24.56 | $23.90 | $24.48 | 354,222 |
| 7/24/2026 | $24.00 | $24.36 | $23.80 | $23.82 | 176,815 |
| 7/23/2026 | $23.68 | $23.92 | $23.34 | $23.78 | 227,100 |
| 7/22/2026 | $23.58 | $23.90 | $23.44 | $23.77 | 154,700 |
| 7/21/2026 | $23.61 | $23.86 | $23.01 | $23.65 | 203,900 |
| 7/20/2026 | $23.50 | $24.32 | $23.50 | $23.78 | 256,319 |
| 7/17/2026 | $22.45 | $23.07 | $22.45 | $23.05 | 156,136 |
| 7/16/2026 | $22.49 | $22.88 | $22.08 | $22.53 | 179,000 |
| 7/15/2026 | $21.95 | $22.63 | $21.95 | $22.47 | 124,206 |
| 7/14/2026 | $22.09 | $22.25 | $21.78 | $21.84 | 142,100 |
| 7/13/2026 | $21.95 | $22.12 | $21.69 | $21.87 | 193,100 |
| 7/10/2026 | $21.94 | $22.26 | $21.74 | $21.77 | 93,228 |
| 7/9/2026 | $22.18 | $22.34 | $21.79 | $21.99 | 107,113 |
| 7/8/2026 | $21.83 | $22.44 | $21.61 | $22.17 | 207,220 |
| 7/7/2026 | $22.42 | $22.56 | $21.85 | $21.94 | 200,108 |
| 7/6/2026 | $23.15 | $23.15 | $22.32 | $22.35 | 244,600 |
| 7/2/2026 | $23.24 | $23.31 | $22.82 | $23.20 | 193,418 |
| 7/1/2026 | $23.33 | $23.55 | $22.81 | $23.20 | 293,900 |
| 6/30/2026 | $23.55 | $23.66 | $23.07 | $23.46 | 248,400 |
| 6/29/2026 | $24.71 | $24.71 | $23.46 | $23.73 | 440,800 |
| 6/26/2026 | $23.52 | $24.89 | $23.18 | $24.89 | 1.47M |
| 6/25/2026 | $23.37 | $23.61 | $23.13 | $23.42 | 229,113 |
| 6/24/2026 | $23.91 | $24.35 | $23.35 | $23.40 | 266,033 |
| 6/23/2026 | $23.56 | $24.20 | $23.41 | $23.82 | 399,513 |
| 6/22/2026 | $23.89 | $24.34 | $23.42 | $23.50 | 249,715 |
| 6/18/2026 | $24.10 | $24.34 | $23.43 | $23.85 | 332,615 |
| 6/17/2026 | $22.68 | $24.07 | $22.57 | $23.86 | 426,900 |
| 6/16/2026 | $22.20 | $22.82 | $21.83 | $22.81 | 238,104 |
| 6/15/2026 | $22.31 | $22.43 | $21.84 | $22.03 | 160,000 |
| 6/12/2026 | $22.40 | $22.50 | $22.00 | $22.44 | 213,400 |
| 6/11/2026 | $21.66 | $22.33 | $21.37 | $22.32 | 343,236 |
| 6/10/2026 | $20.66 | $21.25 | $20.25 | $21.11 | 167,900 |
| 6/9/2026 | $20.42 | $20.92 | $20.34 | $20.61 | 245,400 |
| 6/8/2026 | $20.42 | $20.54 | $20.20 | $20.35 | 109,100 |
| 6/5/2026 | $20.22 | $20.75 | $19.54 | $20.35 | 207,413 |
| 6/4/2026 | $19.70 | $20.30 | $19.55 | $20.11 | 184,400 |
| 6/3/2026 | $19.83 | $20.03 | $19.21 | $19.50 | 177,700 |
| 6/2/2026 | $19.77 | $20.09 | $19.27 | $19.95 | 171,512 |
| 6/1/2026 | $18.80 | $20.20 | $18.71 | $20.07 | 214,802 |
| 5/29/2026 | $18.94 | $19.06 | $18.70 | $18.91 | 131,629 |
| 5/28/2026 | $18.96 | $19.01 | $18.58 | $18.95 | 190,919 |
| 5/27/2026 | $18.63 | $19.02 | $18.54 | $18.99 | 160,421 |
| 5/26/2026 | $18.02 | $18.61 | $17.95 | $18.60 | 137,720 |
| 5/22/2026 | $18.29 | $18.51 | $17.99 | $18.08 | 101,431 |
| 5/21/2026 | $18.03 | $18.32 | $17.93 | $18.32 | 155,309 |
| 5/20/2026 | $17.74 | $18.19 | $17.72 | $18.17 | 120,158 |
| 5/19/2026 | $17.64 | $18.04 | $17.61 | $17.88 | 125,400 |
| 5/18/2026 | $17.45 | $17.97 | $17.42 | $17.82 | 94,232 |
| 5/15/2026 | $17.44 | $17.60 | $17.21 | $17.34 | 113,540 |
| 5/14/2026 | $17.36 | $17.59 | $17.00 | $17.39 | 112,802 |
| 5/13/2026 | $17.19 | $17.24 | $16.93 | $17.18 | 137,907 |
| 5/12/2026 | $17.70 | $17.70 | $17.20 | $17.33 | 128,600 |
| 5/11/2026 | $18.13 | $18.13 | $17.49 | $17.69 | 109,000 |
| 5/8/2026 | $18.22 | $18.26 | $17.88 | $17.97 | 119,934 |
| 5/7/2026 | $18.22 | $18.45 | $17.92 | $18.29 | 113,847 |
| 5/6/2026 | $18.33 | $18.33 | $17.80 | $17.99 | 152,049 |
| 5/5/2026 | $17.28 | $18.15 | $17.12 | $18.14 | 190,931 |
| 5/4/2026 | $17.59 | $17.82 | $16.95 | $17.15 | 195,800 |
| 5/1/2026 | $17.52 | $17.70 | $17.14 | $17.58 | 191,800 |
| 4/30/2026 | $18.38 | $18.94 | $17.40 | $17.62 | 203,200 |