MCX.BOMCX.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $2309.95 | $2445.80 | $2287.70 | $2418.05 | 353,629 |
| 1/13/2026 | $2254.90 | $2303.00 | $2240.90 | $2289.75 | 271,761 |
| 1/12/2026 | $2206.20 | $2247.55 | $2194.00 | $2234.25 | 108,125 |
| 1/9/2026 | $2230.45 | $2257.95 | $2175.00 | $2190.90 | 120,664 |
| 1/8/2026 | $2313.85 | $2340.00 | $2224.00 | $2230.55 | 180,521 |
| 1/7/2026 | $2255.00 | $2315.00 | $2233.70 | $2305.40 | 218,991 |
| 1/6/2026 | $2205.05 | $2271.35 | $2190.00 | $2248.40 | 131,844 |
| 1/5/2026 | $2224.50 | $2230.00 | $2176.35 | $2198.05 | 85,122 |
| 1/2/2026 | $2228.00 | $2277.00 | $2192.00 | $2215.15 | 507,209 |
| 1/1/2026 | $2234.79 | $2234.79 | $2194.00 | $2197.72 | 466,275 |
| 12/31/2025 | $2207.59 | $2239.60 | $2196.86 | $2227.68 | 151,615 |
| 12/30/2025 | $2163.21 | $2206.38 | $2163.21 | $2179.06 | 95,765 |
| 12/29/2025 | $2237.82 | $2243.69 | $2180.00 | $2187.56 | 158,265 |
| 12/26/2025 | $2171.81 | $2221.68 | $2162.00 | $2211.80 | 150,305 |
| 12/24/2025 | $2174.95 | $2186.09 | $2161.23 | $2165.54 | 47,675 |
| 12/23/2025 | $2185.79 | $2185.79 | $2148.00 | $2164.99 | 102,635 |
| 12/22/2025 | $2075.21 | $2169.00 | $2065.59 | $2163.24 | 139,790 |
| 12/19/2025 | $2049.93 | $2072.82 | $2036.82 | $2061.12 | 86,645 |
| 12/18/2025 | $2026.00 | $2049.00 | $1989.80 | $2034.46 | 69,485 |
| 12/17/2025 | $2026.46 | $2044.02 | $1995.30 | $2004.82 | 82,045 |
| 12/16/2025 | $2035.01 | $2045.20 | $2002.52 | $2033.85 | 73,930 |
| 12/15/2025 | $2039.66 | $2051.20 | $2018.81 | $2038.17 | 81,150 |
| 12/12/2025 | $1990.77 | $2037.00 | $1990.77 | $2033.14 | 175,455 |
| 12/11/2025 | $1972.29 | $2012.00 | $1948.67 | $1987.86 | 99,720 |
| 12/10/2025 | $2079.95 | $2079.95 | $1954.40 | $1969.00 | 87,940 |
| 12/9/2025 | $2024.46 | $2074.53 | $1988.23 | $2070.68 | 128,355 |
| 12/8/2025 | $2073.60 | $2103.12 | $2028.96 | $2037.38 | 82,765 |
| 12/5/2025 | $2022.61 | $2071.65 | $2022.61 | $2068.43 | 73,145 |
| 12/4/2025 | $2039.60 | $2061.40 | $1997.60 | $2023.26 | 156,230 |
| 12/3/2025 | $2045.00 | $2069.57 | $2008.20 | $2027.81 | 51,660 |
| 12/2/2025 | $2049.97 | $2069.80 | $2036.55 | $2043.28 | 68,285 |
| 12/1/2025 | $2030.21 | $2060.20 | $2028.01 | $2041.98 | 119,385 |
| 11/28/2025 | $2084.80 | $2090.79 | $1991.00 | $2015.52 | 162,475 |
| 11/27/2025 | $2067.27 | $2094.08 | $2051.08 | $2084.30 | 110,395 |
| 11/26/2025 | $1975.05 | $2061.81 | $1975.05 | $2054.92 | 258,225 |
| 11/25/2025 | $1978.21 | $1990.20 | $1962.54 | $1974.33 | 63,050 |
| 11/24/2025 | $1945.00 | $1977.00 | $1933.24 | $1973.00 | 66,330 |
| 11/21/2025 | $1966.00 | $1970.00 | $1931.20 | $1935.17 | 76,020 |
| 11/19/2025 | $1933.08 | $1967.60 | $1933.07 | $1959.43 | 116,210 |
| 11/18/2025 | $1941.69 | $1948.80 | $1921.51 | $1933.07 | 62,820 |
| 11/17/2025 | $1947.61 | $1959.00 | $1928.00 | $1939.28 | 90,930 |
| 11/14/2025 | $1919.33 | $1949.00 | $1887.25 | $1932.62 | 124,295 |
| 11/13/2025 | $1909.01 | $1944.60 | $1891.55 | $1922.53 | 153,015 |
| 11/12/2025 | $1900.74 | $1919.00 | $1876.60 | $1885.31 | 99,485 |
| 11/11/2025 | $1918.53 | $1951.99 | $1886.04 | $1898.63 | 227,730 |
| 11/10/2025 | $1885.23 | $1917.60 | $1865.40 | $1906.59 | 107,515 |
| 11/7/2025 | $1826.95 | $1900.00 | $1761.43 | $1885.23 | 326,940 |
| 11/6/2025 | $1873.21 | $1885.59 | $1835.86 | $1850.43 | 88,155 |
| 11/4/2025 | $1924.10 | $1925.48 | $1860.00 | $1864.81 | 135,610 |
| 11/3/2025 | $1856.00 | $1924.64 | $1855.99 | $1905.48 | 232,460 |
| 10/31/2025 | $1821.40 | $1862.00 | $1821.40 | $1849.74 | 119,775 |
| 10/30/2025 | $1836.97 | $1836.97 | $1813.09 | $1820.70 | 54,070 |
| 10/29/2025 | $1837.96 | $1840.00 | $1802.41 | $1834.55 | 97,370 |
| 10/28/2025 | $1871.95 | $1871.95 | $1814.20 | $1823.42 | 162,065 |
| 10/27/2025 | $1803.40 | $1866.60 | $1796.20 | $1861.73 | 179,400 |
| 10/24/2025 | $1849.21 | $1851.59 | $1796.43 | $1803.46 | 68,760 |
| 10/23/2025 | $1832.99 | $1869.39 | $1808.14 | $1851.01 | 184,350 |
| 10/21/2025 | $1856.83 | $1856.83 | $1832.26 | $1837.17 | 20,065 |
| 10/20/2025 | $1880.00 | $1881.59 | $1821.90 | $1838.45 | 149,720 |
| 10/17/2025 | $1868.03 | $1897.95 | $1858.67 | $1865.92 | 108,215 |