MCAN Mortgage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	19.38	19.38	19.15	19.38	19.38	1.25%	13,845
Jun 26, 2025	19.24	19.25	19.12	19.14	19.14	-0.47%	58,728
Jun 25, 2025	19.39	19.39	19.16	19.23	19.23	-0.47%	21,122
Jun 24, 2025	19.21	19.41	19.21	19.32	19.32	1.05%	45,018
Jun 23, 2025	19.20	19.28	19.08	19.12	19.12	-0.78%	35,000
Jun 20, 2025	19.14	19.27	19.14	19.27	19.27	0.52%	19,500
Jun 19, 2025	19.11	19.21	19.00	19.17	19.17	0.79%	45,116
Jun 18, 2025	19.03	19.15	19.01	19.02	19.02	-0.16%	28,200
Jun 17, 2025	19.01	19.08	18.91	19.05	19.05	0.21%	60,519
Jun 16, 2025	19.15	19.23	19.01	19.01	19.01	-0.63%	28,118
Jun 13, 2025	19.22	19.31	19.10	19.13	19.13	-2.60%	52,741
Jun 12, 2025	19.55	19.79	19.42	19.64	19.23	1.18%	68,214
Jun 11, 2025	19.51	19.56	19.41	19.41	19.00	-0.26%	37,245
Jun 10, 2025	19.60	19.60	19.45	19.46	19.05	-0.92%	81,220
Jun 9, 2025	19.50	19.73	19.35	19.64	19.23	1.08%	66,100
Jun 6, 2025	19.76	19.76	19.25	19.43	19.02	-1.02%	98,000
Jun 5, 2025	19.68	19.87	19.57	19.63	19.22	0.26%	71,208
Jun 4, 2025	19.89	19.97	19.51	19.58	19.17	-1.51%	71,100
Jun 3, 2025	19.88	19.88	19.75	19.88	19.46	0.56%	27,832
Jun 2, 2025	19.75	19.86	19.72	19.77	19.36	0.30%	36,800
May 30, 2025	19.78	19.80	19.66	19.71	19.30	0.36%	34,500
May 29, 2025	19.62	19.78	19.62	19.64	19.23	0.41%	27,336
May 28, 2025	19.48	19.67	19.37	19.56	19.15	0.67%	46,225
May 27, 2025	19.45	19.45	19.33	19.43	19.02	0.21%	25,207
May 26, 2025	19.20	19.39	19.05	19.39	18.99	2.00%	18,900
May 23, 2025	19.01	19.15	18.92	19.01	18.61	0.32%	16,600
May 22, 2025	19.16	19.16	18.93	18.95	18.55	-0.94%	23,900
May 21, 2025	19.11	19.15	19.00	19.13	18.73	-	40,200
May 20, 2025	19.47	19.47	19.13	19.13	18.73	-1.09%	24,500
May 16, 2025	19.20	19.37	19.20	19.34	18.94	0.73%	28,100
May 15, 2025	19.17	19.29	19.15	19.20	18.80	0.47%	21,400
May 14, 2025	19.18	19.18	19.04	19.11	18.71	0.05%	35,900
May 13, 2025	19.10	19.25	19.08	19.10	18.70	-0.21%	39,100
May 12, 2025	19.25	19.35	19.11	19.14	18.74	0.16%	66,447
May 9, 2025	19.13	19.15	18.96	19.11	18.71	0.05%	43,900
May 8, 2025	18.91	19.13	18.80	19.10	18.70	0.58%	116,500
May 7, 2025	19.03	19.13	18.87	18.99	18.59	0.42%	23,537
May 6, 2025	18.94	19.04	18.85	18.91	18.52	-0.11%	9,700
May 5, 2025	19.00	19.12	18.86	18.93	18.53	-0.58%	33,500
May 2, 2025	19.01	19.12	18.94	19.04	18.64	0.05%	37,200
May 1, 2025	18.93	19.06	18.89	19.03	18.63	0.74%	52,900
Apr 30, 2025	18.85	18.95	18.63	18.89	18.50	-0.16%	21,431
Apr 29, 2025	18.51	18.92	18.51	18.92	18.53	1.56%	20,113
Apr 28, 2025	18.75	18.76	18.49	18.63	18.24	-0.21%	15,800
Apr 25, 2025	18.84	18.84	18.45	18.67	18.28	-0.43%	53,200
Apr 24, 2025	18.41	18.77	18.40	18.75	18.36	1.63%	76,500
Apr 23, 2025	18.60	18.60	18.34	18.45	18.06	0.76%	26,544
Apr 22, 2025	18.39	18.61	18.31	18.31	17.93	-0.22%	48,200
Apr 21, 2025	18.30	18.35	18.12	18.35	17.97	0.16%	29,200
Apr 17, 2025	18.12	18.38	18.12	18.32	17.94	1.05%	8,700