MCAN Mortgage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	22.25	22.59	22.25	22.59	22.59	1.48%	40,555
Dec 4, 2025	22.26	22.37	22.25	22.26	22.26	0.32%	44,256
Dec 3, 2025	22.02	22.32	22.00	22.19	22.19	0.68%	41,260
Dec 2, 2025	22.01	22.10	21.93	22.04	22.04	0.14%	20,719
Dec 1, 2025	22.08	22.08	21.87	22.01	22.01	0.14%	42,006
Nov 28, 2025	22.01	22.10	21.95	21.98	21.98	-0.59%	45,871
Nov 27, 2025	21.96	22.22	21.96	22.11	22.11	0.55%	24,608
Nov 26, 2025	21.91	22.08	21.91	21.99	21.99	0.78%	30,950
Nov 25, 2025	21.68	21.90	21.60	21.82	21.82	1.30%	42,075
Nov 24, 2025	21.42	21.56	21.42	21.54	21.54	0.37%	29,269
Nov 21, 2025	21.50	21.50	21.24	21.46	21.46	0.66%	82,351
Nov 20, 2025	21.40	21.67	21.24	21.32	21.32	-0.37%	15,525
Nov 19, 2025	21.53	21.53	21.21	21.40	21.40	0.14%	34,625
Nov 18, 2025	21.35	21.49	21.21	21.37	21.37	0.23%	20,820
Nov 17, 2025	21.58	21.74	21.21	21.32	21.32	-1.52%	49,064
Nov 14, 2025	21.70	21.70	21.04	21.65	21.65	-0.23%	29,187
Nov 13, 2025	22.00	22.05	21.55	21.70	21.70	-1.59%	54,703
Nov 12, 2025	21.83	22.08	21.76	22.05	22.05	1.15%	51,609
Nov 11, 2025	22.13	22.13	21.74	21.80	21.80	-0.77%	41,089
Nov 10, 2025	22.27	22.42	21.96	21.97	21.97	-1.35%	58,238
Nov 7, 2025	21.99	22.29	21.56	22.27	22.27	2.58%	113,083
Nov 6, 2025	21.77	21.92	21.52	21.71	21.71	0.84%	22,402
Nov 5, 2025	21.32	21.60	21.32	21.53	21.53	1.65%	49,290
Nov 4, 2025	21.17	21.26	21.10	21.18	21.18	-0.52%	36,625
Nov 3, 2025	21.48	21.48	21.25	21.29	21.29	-0.84%	24,188
Oct 31, 2025	21.49	21.49	21.15	21.47	21.47	1.51%	14,918
Oct 30, 2025	21.64	21.64	21.09	21.15	21.15	-1.44%	46,492
Oct 29, 2025	21.56	21.78	21.42	21.46	21.46	-1.11%	90,292
Oct 28, 2025	21.66	21.95	21.55	21.70	21.70	1.17%	85,460
Oct 27, 2025	21.58	21.58	21.39	21.45	21.45	0.05%	28,140
Oct 24, 2025	21.34	21.54	21.33	21.44	21.44	0.61%	24,447
Oct 23, 2025	21.15	21.39	21.15	21.31	21.31	0.61%	19,143
Oct 22, 2025	21.15	21.21	21.03	21.18	21.18	-0.14%	21,674
Oct 21, 2025	21.10	21.26	21.09	21.21	21.21	0.43%	36,260
Oct 20, 2025	21.02	21.14	20.94	21.12	21.12	0.76%	53,010
Oct 17, 2025	20.91	20.98	20.79	20.96	20.96	-0.29%	29,163
Oct 16, 2025	20.83	21.13	20.83	21.02	21.02	1.25%	57,722
Oct 15, 2025	20.60	20.84	20.57	20.76	20.76	1.07%	75,960
Oct 14, 2025	20.48	20.59	20.30	20.54	20.54	0.54%	66,397
Oct 10, 2025	20.81	20.83	20.41	20.43	20.43	-2.30%	72,556
Oct 9, 2025	21.13	21.39	20.87	20.91	20.91	-1.27%	77,107
Oct 8, 2025	21.53	21.53	21.18	21.18	21.18	-1.58%	29,250
Oct 7, 2025	21.67	21.67	21.42	21.52	21.52	-0.69%	57,195
Oct 6, 2025	22.00	22.00	21.63	21.67	21.67	-1.05%	45,271
Oct 3, 2025	21.72	21.95	21.70	21.90	21.90	0.55%	62,962
Oct 2, 2025	21.78	21.78	21.58	21.78	21.78	0.41%	22,193
Oct 1, 2025	21.71	21.80	21.61	21.69	21.69	-	41,069
Sep 30, 2025	21.81	21.84	21.58	21.69	21.69	0.28%	34,233
Sep 29, 2025	21.65	21.78	21.57	21.63	21.63	0.05%	47,446
Sep 26, 2025	21.60	21.74	21.50	21.62	21.62	0.14%	63,948