Mccoy Global Inc (MCB)

Historical Prices For Mccoy Global Inc (MCB)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	2.87	2.87	2.68	2.72	129,039	2.72
4/03/2025	3.07	3.07	2.86	2.91	134,972	2.91
4/02/2025	3.24	3.24	3.11	3.12	42,677	3.12
4/01/2025	3.23	3.30	3.18	3.25	80,973	3.25
3/31/2025	3.04	3.22	3.04	3.22	141,960	3.22
3/28/2025	3.14	3.14	3.00	3.01	71,009	3.01
3/27/2025	3.20	3.22	3.09	3.14	123,416	3.14
3/26/2025	3.23	3.24	3.20	3.20	50,812	3.20
3/25/2025	3.40	3.40	3.22	3.23	138,936	3.23
3/24/2025	3.37	3.55	3.36	3.45	352,767	3.45
3/21/2025	3.15	3.32	3.15	3.29	83,310	3.29
3/20/2025	3.16	3.25	3.12	3.19	83,258	3.19
3/19/2025	2.87	3.18	2.87	3.18	213,429	3.18
3/18/2025	2.86	2.90	2.79	2.87	108,510	2.87
3/17/2025	2.93	2.97	2.85	2.88	131,954	2.88
3/14/2025	2.88	2.93	2.88	2.92	35,259	2.92
3/13/2025	2.89	2.90	2.80	2.89	58,024	2.89
3/12/2025	2.91	2.97	2.90	2.93	123,105	2.93
3/11/2025	2.60	2.91	2.60	2.91	574,214	2.91
3/10/2025	2.92	2.92	2.54	2.58	183,875	2.58
3/07/2025	2.79	2.96	2.76	2.92	133,954	2.92
3/06/2025	2.85	2.91	2.68	2.75	396,608	2.75
3/05/2025	2.39	2.46	2.35	2.43	47,755	2.43
3/04/2025	2.38	2.42	2.30	2.38	43,878	2.38
3/03/2025	2.47	2.56	2.41	2.45	70,103	2.45
2/28/2025	2.55	2.55	2.45	2.47	44,011	2.47
2/27/2025	2.56	2.63	2.55	2.55	50,400	2.55
2/26/2025	2.50	2.61	2.50	2.54	89,223	2.54
2/25/2025	2.54	2.54	2.42	2.47	46,336	2.47
2/24/2025	2.49	2.58	2.40	2.55	92,196	2.55
2/21/2025	2.65	2.65	2.50	2.50	146,176	2.50
2/20/2025	2.76	2.76	2.66	2.66	65,957	2.66
2/19/2025	2.82	2.82	2.72	2.74	87,220	2.74
2/18/2025	2.83	2.86	2.74	2.80	50,532	2.80
2/14/2025	2.88	0.00	2.88	2.81	0	2.81
2/13/2025	2.86	2.91	2.86	2.88	153,426	2.88
2/12/2025	2.88	2.92	2.85	2.86	178,285	2.86
2/11/2025	2.91	2.92	2.89	2.89	47,948	2.89
2/10/2025	2.93	2.95	2.85	2.94	53,215	2.94
2/07/2025	2.92	2.96	2.87	2.87	105,248	2.87
2/06/2025	3.00	3.00	2.92	2.93	42,869	2.93
2/05/2025	2.95	3.03	2.95	3.01	34,434	3.01
2/04/2025	2.88	3.00	2.85	2.96	46,987	2.96
2/03/2025	2.79	2.94	2.79	2.91	56,123	2.91
1/31/2025	2.97	3.00	2.94	2.95	49,338	2.95
1/30/2025	2.95	2.99	2.95	2.99	20,221	2.99
1/29/2025	3.01	3.01	2.90	2.92	34,656	2.92
1/28/2025	2.92	3.01	2.84	2.98	69,477	2.98
1/27/2025	2.98	3.03	2.85	2.92	195,862	2.92
1/24/2025	3.08	3.10	3.03	3.04	115,248	3.04
1/23/2025	2.90	3.07	2.89	3.07	353,657	3.07
1/22/2025	2.82	2.90	2.80	2.89	65,058	2.89
1/21/2025	2.71	2.84	2.70	2.79	108,835	2.79
1/20/2025	2.67	2.74	2.66	2.70	29,004	2.70
1/17/2025	2.56	2.65	2.56	2.64	28,986	2.64
1/16/2025	2.65	2.67	2.58	2.59	74,576	2.59
1/15/2025	2.66	2.80	2.64	2.65	246,565	2.65
1/14/2025	2.70	2.70	2.63	2.65	136,800	2.65
1/13/2025	2.66	2.73	2.65	2.69	90,554	2.69
1/10/2025	2.60	2.67	2.60	2.64	26,470	2.64
1/09/2025	2.67	2.68	2.20	2.59	224,346	2.59
1/08/2025	2.71	2.73	2.66	2.68	32,850	2.68
1/07/2025	2.73	2.75	2.61	2.73	114,824	2.73
1/06/2025	2.86	2.86	2.70	2.71	148,085	2.71