MCW(MCW)
MCW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/18/2026 | $7.10 | $7.11 | $7.07 | $7.10 | 29.50M |
| 5/15/2026 | $7.08 | $7.10 | $7.08 | $7.10 | 4.61M |
| 5/14/2026 | $7.08 | $7.10 | $7.06 | $7.10 | 11.27M |
| 5/13/2026 | $7.06 | $7.09 | $7.05 | $7.08 | 8.42M |
| 5/12/2026 | $7.02 | $7.09 | $7.02 | $7.07 | 10.46M |
| 5/11/2026 | $7.04 | $7.05 | $7.01 | $7.02 | 3.65M |
| 5/8/2026 | $7.04 | $7.05 | $7.03 | $7.04 | 4.20M |
| 5/7/2026 | $7.06 | $7.06 | $7.03 | $7.04 | 1.42M |
| 5/6/2026 | $7.05 | $7.06 | $7.04 | $7.05 | 897,600 |
| 5/5/2026 | $7.02 | $7.05 | $7.02 | $7.05 | 873,303 |
| 5/4/2026 | $7.04 | $7.06 | $7.02 | $7.03 | 987,307 |
| 5/1/2026 | $7.16 | $7.16 | $7.04 | $7.05 | 3.41M |
| 4/30/2026 | $7.08 | $7.09 | $7.06 | $7.08 | 1.52M |
| 4/29/2026 | $7.07 | $7.09 | $7.07 | $7.07 | 1.31M |
| 4/28/2026 | $7.08 | $7.09 | $7.06 | $7.08 | 1.44M |
| 4/27/2026 | $7.07 | $7.09 | $7.07 | $7.07 | 1.42M |
| 4/24/2026 | $7.01 | $7.07 | $7.00 | $7.07 | 3.37M |
| 4/23/2026 | $6.99 | $7.01 | $6.99 | $7.01 | 990,000 |
| 4/22/2026 | $7.00 | $7.00 | $6.99 | $6.99 | 1.13M |
| 4/21/2026 | $7.00 | $7.00 | $6.98 | $7.00 | 4.42M |
| 4/20/2026 | $7.01 | $7.02 | $6.98 | $6.99 | 7.36M |
| 4/17/2026 | $7.02 | $7.02 | $7.01 | $7.01 | 1.11M |
| 4/16/2026 | $6.99 | $7.00 | $6.99 | $7.00 | 654,200 |
| 4/15/2026 | $6.99 | $7.01 | $6.99 | $7.00 | 530,644 |
| 4/14/2026 | $6.99 | $7.01 | $6.98 | $7.00 | 1.68M |
| 4/13/2026 | $6.98 | $6.99 | $6.98 | $6.99 | 726,300 |
| 4/10/2026 | $6.99 | $6.99 | $6.98 | $6.98 | 864,503 |
| 4/9/2026 | $6.98 | $7.00 | $6.98 | $6.99 | 1.78M |
| 4/8/2026 | $6.98 | $6.99 | $6.98 | $6.99 | 2.97M |
| 4/7/2026 | $6.97 | $6.98 | $6.96 | $6.98 | 2.30M |
| 4/6/2026 | $6.97 | $6.98 | $6.96 | $6.98 | 1.98M |
| 4/2/2026 | $6.97 | $6.98 | $6.96 | $6.97 | 4.86M |
| 4/1/2026 | $6.97 | $6.98 | $6.97 | $6.97 | 2.38M |
| 3/31/2026 | $6.98 | $6.99 | $6.96 | $6.97 | 4.59M |
| 3/30/2026 | $6.98 | $6.99 | $6.96 | $6.97 | 4.29M |
| 3/27/2026 | $6.98 | $6.98 | $6.97 | $6.97 | 1.08M |
| 3/26/2026 | $6.98 | $7.00 | $6.97 | $6.98 | 3.74M |
| 3/25/2026 | $6.98 | $6.99 | $6.97 | $6.99 | 1.69M |
| 3/24/2026 | $6.98 | $7.00 | $6.98 | $6.98 | 1.24M |
| 3/23/2026 | $6.99 | $7.00 | $6.97 | $6.98 | 1.42M |
| 3/20/2026 | $6.99 | $6.99 | $6.96 | $6.96 | 2.40M |
| 3/19/2026 | $6.96 | $6.99 | $6.96 | $6.98 | 5.04M |
| 3/18/2026 | $6.97 | $7.00 | $6.96 | $6.96 | 6.18M |
| 3/17/2026 | $6.99 | $7.02 | $6.96 | $6.97 | 1.81M |
| 3/16/2026 | $6.97 | $6.99 | $6.96 | $6.97 | 1.90M |
| 3/13/2026 | $6.98 | $6.99 | $6.96 | $6.96 | 2.05M |
| 3/12/2026 | $6.99 | $7.00 | $6.96 | $6.96 | 4.42M |
| 3/11/2026 | $7.00 | $7.01 | $6.98 | $6.99 | 1.62M |
| 3/10/2026 | $7.02 | $7.05 | $7.00 | $7.01 | 2.58M |
| 3/9/2026 | $6.99 | $7.05 | $6.97 | $7.03 | 1.84M |
| 3/6/2026 | $7.02 | $7.07 | $6.99 | $6.99 | 1.62M |
| 3/5/2026 | $7.02 | $7.09 | $6.99 | $7.08 | 1.92M |
| 3/4/2026 | $7.10 | $7.12 | $7.05 | $7.05 | 1.12M |
| 3/3/2026 | $7.05 | $7.10 | $7.05 | $7.10 | 1.93M |
| 3/2/2026 | $7.02 | $7.13 | $7.01 | $7.12 | 2.15M |
| 2/27/2026 | $7.00 | $7.14 | $7.00 | $7.12 | 2.95M |
| 2/26/2026 | $6.99 | $7.04 | $6.99 | $7.03 | 2.49M |
| 2/25/2026 | $6.98 | $7.02 | $6.97 | $7.01 | 3.33M |
| 2/24/2026 | $7.00 | $7.01 | $6.97 | $6.99 | 3.96M |
| 2/23/2026 | $7.00 | $7.03 | $6.99 | $6.99 | 2.94M |
| 2/20/2026 | $6.99 | $7.10 | $6.97 | $7.03 | 7.77M |