The Marcus Corporation (MCS)
NYSE: MCS · Real-Time Price · USD
15.08
-0.48 (-3.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
The Marcus Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.45 | 15.59 | 14.63 | 15.08 | 15.08 | -3.08% | 353,435 |
| Dec 4, 2025 | 15.41 | 15.71 | 15.40 | 15.56 | 15.56 | 0.78% | 223,193 |
| Dec 3, 2025 | 15.48 | 15.78 | 15.28 | 15.44 | 15.44 | -0.13% | 352,024 |
| Dec 2, 2025 | 15.75 | 15.79 | 15.42 | 15.46 | 15.46 | -1.65% | 280,663 |
| Dec 1, 2025 | 15.51 | 15.73 | 15.48 | 15.72 | 15.72 | 0.13% | 193,018 |
| Nov 28, 2025 | 15.76 | 15.83 | 15.61 | 15.70 | 15.70 | -0.44% | 86,975 |
| Nov 26, 2025 | 15.53 | 15.90 | 15.53 | 15.77 | 15.77 | 0.51% | 183,757 |
| Nov 25, 2025 | 15.15 | 15.97 | 15.15 | 15.69 | 15.69 | 3.98% | 314,942 |
| Nov 24, 2025 | 15.18 | 15.20 | 14.83 | 15.09 | 15.01 | -1.11% | 811,410 |
| Nov 21, 2025 | 14.76 | 15.35 | 14.73 | 15.26 | 15.18 | 3.46% | 237,253 |
| Nov 20, 2025 | 15.02 | 15.14 | 14.69 | 14.75 | 14.67 | -1.01% | 212,623 |
| Nov 19, 2025 | 15.18 | 15.44 | 14.88 | 14.90 | 14.82 | -2.80% | 225,531 |
| Nov 18, 2025 | 15.17 | 15.34 | 14.85 | 15.33 | 15.25 | 1.52% | 187,783 |
| Nov 17, 2025 | 15.55 | 15.55 | 15.06 | 15.10 | 15.02 | -2.96% | 227,910 |
| Nov 14, 2025 | 15.98 | 15.98 | 15.36 | 15.56 | 15.48 | -2.38% | 247,923 |
| Nov 13, 2025 | 15.75 | 16.11 | 15.75 | 15.94 | 15.85 | -0.50% | 237,638 |
| Nov 12, 2025 | 15.88 | 16.18 | 15.68 | 16.02 | 15.93 | 1.39% | 205,035 |
| Nov 11, 2025 | 15.61 | 15.89 | 15.61 | 15.80 | 15.72 | 0.83% | 241,269 |
| Nov 10, 2025 | 15.08 | 15.91 | 15.08 | 15.67 | 15.59 | 3.84% | 239,988 |
| Nov 7, 2025 | 14.93 | 15.43 | 14.85 | 15.09 | 15.01 | -0.07% | 250,116 |
| Nov 6, 2025 | 15.33 | 15.40 | 15.02 | 15.10 | 15.02 | -2.01% | 235,782 |
| Nov 5, 2025 | 14.74 | 15.45 | 14.64 | 15.41 | 15.33 | 5.55% | 244,449 |
| Nov 4, 2025 | 14.51 | 14.77 | 14.42 | 14.60 | 14.52 | 0.14% | 305,969 |
| Nov 3, 2025 | 14.50 | 14.80 | 14.11 | 14.58 | 14.50 | 1.25% | 324,378 |
| Oct 31, 2025 | 13.63 | 14.66 | 13.06 | 14.40 | 14.32 | 8.84% | 482,907 |
| Oct 30, 2025 | 13.15 | 13.56 | 13.01 | 13.23 | 13.16 | -0.45% | 280,973 |
| Oct 29, 2025 | 13.05 | 13.31 | 12.88 | 13.29 | 13.22 | 1.76% | 288,368 |
| Oct 28, 2025 | 13.36 | 13.47 | 13.03 | 13.06 | 12.99 | -3.04% | 215,051 |
| Oct 27, 2025 | 13.46 | 13.66 | 13.29 | 13.47 | 13.40 | 0.60% | 231,130 |
| Oct 24, 2025 | 13.55 | 13.57 | 13.23 | 13.39 | 13.32 | -0.59% | 196,317 |
| Oct 23, 2025 | 13.71 | 13.77 | 13.37 | 13.47 | 13.40 | -1.17% | 181,479 |
| Oct 22, 2025 | 13.75 | 13.95 | 13.59 | 13.63 | 13.56 | -0.80% | 175,456 |
| Oct 21, 2025 | 13.23 | 13.79 | 13.19 | 13.74 | 13.67 | 4.57% | 354,012 |
| Oct 20, 2025 | 13.18 | 13.26 | 12.85 | 13.14 | 13.07 | -0.15% | 316,106 |
| Oct 17, 2025 | 13.11 | 13.39 | 13.09 | 13.16 | 13.09 | 0.38% | 219,989 |
| Oct 16, 2025 | 13.45 | 13.47 | 13.00 | 13.11 | 13.04 | -2.31% | 295,371 |
| Oct 15, 2025 | 13.78 | 13.96 | 13.39 | 13.42 | 13.35 | -1.97% | 177,524 |
| Oct 14, 2025 | 13.01 | 13.73 | 12.95 | 13.69 | 13.62 | 4.74% | 321,956 |
| Oct 13, 2025 | 13.61 | 13.61 | 13.07 | 13.07 | 13.00 | -3.33% | 215,443 |
| Oct 10, 2025 | 14.00 | 14.22 | 13.47 | 13.52 | 13.45 | -2.31% | 212,266 |
| Oct 9, 2025 | 13.95 | 13.99 | 13.68 | 13.84 | 13.77 | -0.65% | 214,827 |
| Oct 8, 2025 | 14.39 | 14.39 | 13.83 | 13.93 | 13.86 | -2.79% | 213,827 |
| Oct 7, 2025 | 14.64 | 14.73 | 14.26 | 14.33 | 14.25 | -2.65% | 271,773 |
| Oct 6, 2025 | 15.30 | 15.31 | 14.57 | 14.72 | 14.64 | -4.10% | 299,415 |
| Oct 3, 2025 | 15.39 | 15.65 | 15.29 | 15.35 | 15.27 | 0.46% | 181,267 |
| Oct 2, 2025 | 15.22 | 15.30 | 14.93 | 15.28 | 15.20 | 0.20% | 242,031 |
| Oct 1, 2025 | 15.40 | 15.46 | 15.09 | 15.25 | 15.17 | -1.68% | 183,877 |
| Sep 30, 2025 | 15.39 | 15.53 | 15.20 | 15.51 | 15.43 | 0.58% | 175,621 |
| Sep 29, 2025 | 15.73 | 15.75 | 15.36 | 15.42 | 15.34 | -1.60% | 159,817 |
| Sep 26, 2025 | 15.46 | 15.73 | 15.46 | 15.67 | 15.59 | 1.23% | 131,912 |