MCS(MCS)
MCS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 4/29/2026 | $19.01 | $19.27 | $18.80 | $18.98 | 134,500 |
| 4/28/2026 | $19.34 | $19.34 | $18.92 | $19.23 | 123,000 |
| 4/27/2026 | $18.75 | $19.18 | $18.75 | $19.16 | 125,500 |
| 4/24/2026 | $18.54 | $18.83 | $18.42 | $18.78 | 115,400 |
| 4/23/2026 | $18.69 | $18.76 | $18.46 | $18.61 | 161,400 |
| 4/22/2026 | $18.56 | $18.86 | $18.31 | $18.64 | 138,300 |
| 4/21/2026 | $19.23 | $19.26 | $18.46 | $18.49 | 126,400 |
| 4/20/2026 | $19.65 | $19.81 | $19.21 | $19.26 | 160,100 |
| 4/17/2026 | $18.93 | $20.02 | $18.72 | $19.82 | 184,200 |
| 4/16/2026 | $18.88 | $18.93 | $18.42 | $18.70 | 142,100 |
| 4/15/2026 | $19.38 | $19.42 | $18.92 | $19.03 | 158,100 |
| 4/14/2026 | $19.08 | $19.44 | $19.04 | $19.39 | 170,500 |
| 4/13/2026 | $18.90 | $19.33 | $18.84 | $19.14 | 139,300 |
| 4/10/2026 | $19.03 | $19.49 | $18.92 | $19.03 | 145,200 |
| 4/9/2026 | $18.84 | $19.25 | $18.75 | $19.22 | 126,500 |
| 4/8/2026 | $18.95 | $19.09 | $18.67 | $18.93 | 152,100 |
| 4/7/2026 | $18.35 | $18.54 | $18.11 | $18.44 | 131,300 |
| 4/6/2026 | $17.73 | $18.54 | $17.73 | $18.44 | 205,800 |
| 4/2/2026 | $17.21 | $17.86 | $16.99 | $17.86 | 143,000 |
| 4/1/2026 | $17.15 | $17.41 | $17.01 | $17.30 | 100,200 |
| 3/31/2026 | $16.99 | $17.29 | $16.76 | $17.17 | 140,400 |
| 3/30/2026 | $16.71 | $16.93 | $16.62 | $16.79 | 96,100 |
| 3/27/2026 | $16.89 | $17.00 | $16.42 | $16.62 | 83,100 |
| 3/26/2026 | $16.91 | $17.24 | $16.91 | $17.03 | 95,400 |
| 3/25/2026 | $16.88 | $17.09 | $16.75 | $16.96 | 104,400 |
| 3/24/2026 | $16.30 | $16.87 | $16.30 | $16.81 | 109,800 |
| 3/23/2026 | $16.26 | $16.74 | $16.00 | $16.50 | 134,200 |
| 3/20/2026 | $16.24 | $16.25 | $15.78 | $15.88 | 193,900 |
| 3/19/2026 | $15.80 | $16.05 | $15.70 | $16.02 | 126,800 |
| 3/18/2026 | $15.65 | $15.90 | $15.55 | $15.80 | 213,100 |
| 3/17/2026 | $15.74 | $16.06 | $15.74 | $15.76 | 104,000 |
| 3/16/2026 | $15.74 | $15.95 | $15.61 | $15.61 | 115,500 |
| 3/13/2026 | $15.92 | $15.96 | $15.58 | $15.67 | 129,100 |
| 3/12/2026 | $15.94 | $16.13 | $15.81 | $15.93 | 148,100 |
| 3/11/2026 | $16.40 | $16.52 | $16.00 | $16.15 | 98,100 |
| 3/10/2026 | $16.60 | $16.86 | $16.38 | $16.61 | 115,900 |
| 3/9/2026 | $17.15 | $17.36 | $16.40 | $16.77 | 139,500 |
| 3/6/2026 | $17.32 | $17.51 | $17.14 | $17.36 | 164,200 |
| 3/5/2026 | $17.39 | $17.63 | $17.35 | $17.58 | 149,300 |
| 3/4/2026 | $17.39 | $17.72 | $17.11 | $17.49 | 202,500 |
| 3/3/2026 | $16.23 | $17.37 | $16.23 | $17.20 | 188,600 |
| 3/2/2026 | $16.73 | $16.91 | $16.36 | $16.84 | 218,700 |
| 2/27/2026 | $16.59 | $17.34 | $16.33 | $16.83 | 228,200 |
| 2/26/2026 | $16.70 | $17.92 | $15.99 | $16.42 | 286,100 |
| 2/25/2026 | $15.63 | $15.89 | $15.36 | $15.88 | 122,800 |
| 2/24/2026 | $15.85 | $15.92 | $15.56 | $15.70 | 125,800 |
| 2/23/2026 | $16.34 | $16.34 | $15.72 | $15.81 | 95,500 |
| 2/20/2026 | $16.49 | $16.52 | $16.29 | $16.39 | 106,300 |