MCS(MCS)
MCS
$27.14—
NYSE
$27.14—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $27.46 | $27.46 | $26.96 | $27.14 | 203,449 |
| 9/10/2026 | $26.92 | $27.24 | $26.71 | $27.15 | 168,400 |
| 9/9/2026 | $26.93 | $27.25 | $26.54 | $27.02 | 172,507 |
| 9/8/2026 | $27.18 | $27.18 | $26.52 | $27.08 | 297,500 |
| 9/4/2026 | $27.54 | $28.11 | $27.27 | $27.27 | 160,122 |
| 9/3/2026 | $28.28 | $28.34 | $27.44 | $27.57 | 262,535 |
| 9/2/2026 | $28.14 | $28.58 | $28.02 | $28.07 | 174,800 |
| 9/1/2026 | $28.37 | $28.44 | $27.44 | $27.77 | 209,200 |
| 8/31/2026 | $29.34 | $29.34 | $28.29 | $28.43 | 200,817 |
| 8/28/2026 | $29.45 | $29.63 | $28.83 | $29.02 | 168,700 |
| 8/27/2026 | $29.21 | $29.36 | $28.75 | $29.35 | 186,917 |
| 8/26/2026 | $30.16 | $30.51 | $29.45 | $29.62 | 239,527 |
| 8/25/2026 | $30.76 | $31.15 | $30.10 | $30.17 | 267,100 |
| 8/24/2026 | $29.78 | $30.95 | $29.58 | $30.91 | 258,726 |
| 8/21/2026 | $29.72 | $29.72 | $28.88 | $29.57 | 403,600 |
| 8/20/2026 | $30.30 | $30.80 | $29.57 | $29.61 | 321,473 |
| 8/19/2026 | $29.94 | $30.59 | $29.28 | $30.35 | 360,000 |
| 8/18/2026 | $29.96 | $30.22 | $29.29 | $29.77 | 343,914 |
| 8/17/2026 | $29.87 | $30.14 | $29.70 | $29.95 | 183,700 |
| 8/14/2026 | $29.99 | $30.10 | $29.48 | $30.00 | 167,324 |
| 8/13/2026 | $29.70 | $30.41 | $29.58 | $30.14 | 211,731 |
| 8/12/2026 | $28.60 | $29.80 | $28.19 | $29.66 | 236,600 |
| 8/11/2026 | $29.99 | $30.33 | $28.63 | $28.68 | 228,635 |
| 8/10/2026 | $30.50 | $30.62 | $29.55 | $29.87 | 353,933 |
| 8/7/2026 | $30.66 | $30.88 | $29.96 | $30.65 | 437,600 |
| 8/6/2026 | $31.00 | $31.27 | $30.38 | $30.63 | 417,000 |
| 8/5/2026 | $31.33 | $31.33 | $30.31 | $30.79 | 410,523 |
| 8/4/2026 | $30.64 | $31.31 | $29.90 | $31.12 | 684,800 |
| 8/3/2026 | $29.92 | $32.42 | $29.75 | $30.69 | 830,661 |
| 7/31/2026 | $29.03 | $29.30 | $27.47 | $29.10 | 541,712 |
| 7/30/2026 | $26.57 | $29.75 | $26.39 | $29.69 | 650,380 |
| 7/29/2026 | $25.00 | $25.23 | $24.69 | $24.96 | 257,525 |
| 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 |