Ctrl Group Limited (MCTR)
NASDAQ: MCTR · Real-Time Price · USD
1.620
-0.030 (-1.82%)
At close: Aug 15, 2025, 4:00 PM
1.620
0.00 (0.01%)
After-hours: Aug 15, 2025, 7:17 PM EDT
Ctrl Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.60 | 1.71 | 1.60 | 1.62 | - | -1.82% | 41,127 |
| Aug 14, 2025 | 1.67 | 1.74 | 1.55 | 1.65 | 1.65 | -3.51% | 78,255 |
| Aug 13, 2025 | 1.74 | 1.77 | 1.61 | 1.71 | 1.71 | - | 43,707 |
| Aug 12, 2025 | 1.84 | 1.86 | 1.53 | 1.71 | 1.71 | -4.47% | 172,412 |
| Aug 11, 2025 | 1.87 | 2.00 | 1.72 | 1.79 | 1.79 | -5.79% | 101,117 |
| Aug 8, 2025 | 1.98 | 2.02 | 1.78 | 1.90 | 1.90 | -4.04% | 52,449 |
| Aug 7, 2025 | 2.02 | 2.07 | 1.81 | 1.98 | 1.98 | -1.49% | 112,056 |
| Aug 6, 2025 | 1.96 | 2.13 | 1.96 | 2.01 | 2.01 | -0.50% | 54,397 |
| Aug 5, 2025 | 1.96 | 2.17 | 1.96 | 2.02 | 2.02 | 4.66% | 37,520 |
| Aug 4, 2025 | 1.86 | 2.08 | 1.86 | 1.93 | 1.93 | 3.76% | 89,613 |
| Aug 1, 2025 | 2.32 | 2.32 | 1.86 | 1.86 | 1.86 | -9.71% | 118,218 |
| Jul 31, 2025 | 2.29 | 2.30 | 2.00 | 2.06 | 2.06 | -7.21% | 105,846 |
| Jul 30, 2025 | 2.35 | 2.49 | 2.21 | 2.22 | 2.22 | -5.93% | 69,977 |
| Jul 29, 2025 | 2.52 | 2.56 | 2.35 | 2.36 | 2.36 | -7.45% | 124,006 |
| Jul 28, 2025 | 2.66 | 2.71 | 2.53 | 2.55 | 2.55 | -4.85% | 62,096 |
| Jul 25, 2025 | 2.63 | 2.80 | 2.63 | 2.68 | 2.68 | -0.74% | 24,348 |
| Jul 24, 2025 | 2.74 | 2.84 | 2.70 | 2.70 | 2.70 | -2.88% | 31,393 |
| Jul 23, 2025 | 2.69 | 2.88 | 2.69 | 2.78 | 2.78 | 2.58% | 65,486 |
| Jul 22, 2025 | 2.67 | 2.82 | 2.66 | 2.71 | 2.71 | -0.37% | 26,784 |
| Jul 21, 2025 | 2.71 | 2.90 | 2.61 | 2.72 | 2.72 | 0.37% | 115,834 |
| Jul 18, 2025 | 2.85 | 2.85 | 2.68 | 2.71 | 2.71 | -4.91% | 127,798 |
| Jul 17, 2025 | 2.60 | 2.94 | 2.60 | 2.85 | 2.85 | 2.52% | 177,618 |
| Jul 16, 2025 | 2.61 | 2.78 | 2.46 | 2.78 | 2.78 | 4.12% | 104,505 |
| Jul 15, 2025 | 2.87 | 2.87 | 2.58 | 2.67 | 2.67 | -4.64% | 122,824 |
| Jul 14, 2025 | 2.82 | 2.90 | 2.62 | 2.80 | 2.80 | -1.75% | 106,463 |
| Jul 11, 2025 | 2.97 | 3.10 | 2.73 | 2.85 | 2.85 | -5.32% | 183,910 |
| Jul 10, 2025 | 3.10 | 3.40 | 3.01 | 3.01 | 3.01 | -8.23% | 187,526 |
| Jul 9, 2025 | 3.17 | 3.50 | 3.04 | 3.28 | 3.28 | 8.25% | 481,660 |
| Jul 8, 2025 | 2.70 | 3.15 | 2.70 | 3.03 | 3.03 | 13.06% | 159,125 |
| Jul 7, 2025 | 2.71 | 2.77 | 2.63 | 2.68 | 2.68 | 0.75% | 61,596 |
| Jul 3, 2025 | 2.54 | 2.80 | 2.54 | 2.66 | 2.66 | 1.53% | 102,748 |
| Jul 2, 2025 | 2.83 | 2.83 | 2.48 | 2.62 | 2.62 | -5.07% | 439,843 |
| Jul 1, 2025 | 2.75 | 2.96 | 2.58 | 2.76 | 2.76 | -2.13% | 260,920 |
| Jun 30, 2025 | 2.99 | 3.14 | 2.75 | 2.82 | 2.82 | -8.14% | 203,594 |
| Jun 27, 2025 | 3.07 | 3.29 | 3.03 | 3.07 | 3.07 | -3.76% | 174,041 |
| Jun 26, 2025 | 3.23 | 3.35 | 3.10 | 3.19 | 3.19 | -1.85% | 124,369 |
| Jun 25, 2025 | 3.55 | 3.55 | 3.25 | 3.25 | 3.25 | -6.88% | 190,699 |
| Jun 24, 2025 | 3.41 | 3.63 | 3.33 | 3.49 | 3.49 | 2.65% | 198,979 |
| Jun 23, 2025 | 3.66 | 3.72 | 3.23 | 3.40 | 3.40 | -6.34% | 278,103 |
| Jun 20, 2025 | 3.70 | 3.90 | 3.60 | 3.63 | 3.63 | -5.47% | 221,990 |
| Jun 18, 2025 | 4.19 | 4.19 | 3.66 | 3.84 | 3.84 | -0.26% | 319,905 |
| Jun 17, 2025 | 4.30 | 4.79 | 3.83 | 3.85 | 3.85 | 5.48% | 1,171,776 |
| Jun 16, 2025 | 3.80 | 4.05 | 3.52 | 3.65 | 3.65 | -2.67% | 451,512 |
| Jun 13, 2025 | 4.15 | 4.50 | 3.70 | 3.75 | 3.75 | -8.76% | 555,794 |
| Jun 12, 2025 | 4.31 | 4.55 | 4.00 | 4.11 | 4.11 | -6.59% | 758,764 |
| Jun 11, 2025 | 4.54 | 4.82 | 4.37 | 4.40 | 4.40 | -2.87% | 819,999 |
| Jun 10, 2025 | 4.95 | 5.00 | 4.46 | 4.53 | 4.53 | -11.87% | 1,121,124 |
| Jun 9, 2025 | 6.20 | 6.66 | 5.05 | 5.14 | 5.14 | -10.76% | 2,144,260 |
| Jun 6, 2025 | 6.40 | 6.75 | 5.36 | 5.76 | 5.76 | -22.16% | 3,364,586 |
| Jun 5, 2025 | 20.97 | 21.59 | 6.26 | 7.40 | 7.40 | -51.95% | 16,215,818 |