MCOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.56	19.63	19.56	19.58	19.58	-1.82%	405
Apr 27, 2026	19.94	19.94	19.94	19.94	19.94	-0.39%	11
Apr 24, 2026	20.02	20.02	20.02	20.02	20.02	1.37%	24
Apr 23, 2026	19.76	19.76	19.66	19.75	19.75	-1.05%	4,995
Apr 22, 2026	19.95	19.96	19.95	19.96	19.96	0.20%	303
Apr 21, 2026	20.19	20.19	19.92	19.92	19.92	0.01%	1,604
Apr 20, 2026	19.80	19.92	19.79	19.92	19.92	0.77%	504
Apr 17, 2026	19.88	19.88	19.77	19.77	19.77	2.20%	711
Apr 16, 2026	19.39	19.39	19.34	19.34	19.34	0.24%	410
Apr 15, 2026	19.31	19.31	19.29	19.29	19.29	-0.27%	103
Apr 14, 2026	19.37	19.37	19.35	19.35	19.35	1.09%	312
Apr 13, 2026	19.03	19.14	19.03	19.14	19.14	1.73%	197
Apr 10, 2026	18.88	18.88	18.81	18.81	18.81	-0.53%	671
Apr 9, 2026	18.91	18.91	18.91	18.91	18.91	-0.26%	3
Apr 8, 2026	19.00	19.00	18.96	18.96	18.96	2.62%	118
Apr 7, 2026	18.48	18.48	18.48	18.48	18.48	0.05%	19
Apr 6, 2026	18.47	18.47	18.47	18.47	18.47	0.50%	152
Apr 2, 2026	18.21	18.38	18.19	18.38	18.38	0.08%	2,115
Apr 1, 2026	18.37	18.48	18.34	18.36	18.36	1.10%	3,682
Mar 31, 2026	18.16	18.16	18.16	18.16	18.16	2.63%	2
Mar 30, 2026	17.70	17.70	17.70	17.70	17.70	-0.77%	12
Mar 27, 2026	18.01	18.01	17.84	17.84	17.84	-2.26%	968
Mar 26, 2026	18.25	18.25	18.25	18.25	18.25	-1.36%	4
Mar 25, 2026	18.47	18.50	18.47	18.50	18.50	0.58%	102
Mar 24, 2026	18.39	18.39	18.39	18.39	18.39	-0.17%	5
Mar 23, 2026	18.43	18.43	18.43	18.43	18.43	1.91%	5
Mar 20, 2026	18.08	18.08	18.08	18.08	18.08	-1.89%	2
Mar 19, 2026	18.43	18.43	18.43	18.43	18.43	0.10%	122
Mar 18, 2026	18.41	18.41	18.41	18.41	18.41	-0.66%	40
Mar 17, 2026	18.53	18.53	18.53	18.53	18.53	0.68%	2
Mar 16, 2026	18.41	18.41	18.41	18.41	18.41	0.70%	2
Mar 13, 2026	18.43	18.43	18.21	18.28	18.28	0.33%	2,702
Mar 12, 2026	18.38	18.46	18.22	18.22	18.22	-2.47%	13,002
Mar 11, 2026	18.68	18.68	18.68	18.68	18.68	-	3
Mar 10, 2026	18.68	18.68	18.68	18.68	18.68	-1.25%	16
Mar 9, 2026	18.92	18.92	18.92	18.92	18.92	0.65%	7
Mar 6, 2026	18.79	18.79	18.79	18.79	18.79	-1.67%	10
Mar 5, 2026	19.11	19.11	19.11	19.11	19.11	-0.88%	2
Mar 4, 2026	19.28	19.28	19.28	19.28	19.28	0.10%	6
Mar 3, 2026	19.26	19.26	19.26	19.26	19.26	-1.20%	57
Mar 2, 2026	19.50	19.50	19.50	19.50	19.49	0.62%	23
Feb 27, 2026	19.38	19.38	19.38	19.38	19.37	-1.02%	2
Feb 26, 2026	19.40	19.58	19.38	19.58	19.57	0.29%	612
Feb 25, 2026	19.37	19.52	19.37	19.52	19.51	0.73%	307
Feb 24, 2026	19.36	19.38	19.36	19.38	19.37	1.21%	213
Feb 23, 2026	19.15	19.15	19.15	19.15	19.14	-2.87%	5
Feb 20, 2026	19.82	19.82	19.60	19.71	19.71	0.17%	208
Feb 19, 2026	19.59	19.68	19.53	19.68	19.67	-0.46%	356
Feb 18, 2026	19.82	19.82	19.77	19.77	19.76	0.92%	169
Feb 17, 2026	19.44	19.59	19.44	19.59	19.58	0.04%	203
Feb 13, 2026	19.53	19.58	19.53	19.58	19.58	1.02%	209
Feb 12, 2026	19.41	19.41	19.39	19.39	19.38	-1.69%	134
Feb 11, 2026	19.67	19.73	19.67	19.72	19.71	-0.77%	304
Feb 10, 2026	19.89	19.91	19.86	19.87	19.87	-0.19%	2,503
Feb 9, 2026	19.92	19.92	19.91	19.91	19.90	0.36%	103
Feb 6, 2026	19.61	19.84	19.61	19.84	19.83	2.43%	303
Feb 5, 2026	19.65	19.68	19.37	19.37	19.36	-1.09%	2,403
Feb 4, 2026	19.57	19.61	19.36	19.58	19.58	0.85%	702
Feb 3, 2026	19.58	19.58	19.32	19.42	19.41	-2.67%	590
Feb 2, 2026	20.02	20.02	19.95	19.95	19.94	0.99%	2,705
Jan 30, 2026	19.75	19.75	19.75	19.75	19.75	-1.26%	40
Jan 29, 2026	20.01	20.01	20.01	20.01	20.00	-0.64%	56
Jan 28, 2026	20.16	20.16	20.09	20.14	20.13	-0.16%	2,126
Jan 27, 2026	20.17	20.17	20.17	20.17	20.16	-0.91%	15
Jan 26, 2026	20.35	20.35	20.35	20.35	20.35	0.26%	5
Jan 23, 2026	20.30	20.30	20.30	20.30	20.29	-1.25%	4
Jan 22, 2026	20.54	20.58	20.54	20.56	20.55	0.39%	1,065
Jan 21, 2026	20.48	20.48	20.48	20.48	20.47	2.10%	10
Jan 20, 2026	20.19	20.19	20.03	20.06	20.05	-1.73%	219
Jan 16, 2026	20.41	20.41	20.41	20.41	20.40	-0.23%	32
Jan 15, 2026	20.49	20.54	20.46	20.46	20.45	0.77%	514
Jan 14, 2026	20.30	20.30	20.30	20.30	20.29	0.06%	3
Jan 13, 2026	20.29	20.29	20.29	20.29	20.28	-0.35%	7
Jan 12, 2026	20.36	20.36	20.36	20.36	20.35	0.02%	33
Jan 9, 2026	20.40	20.40	20.35	20.35	20.35	0.98%	954
Jan 8, 2026	20.16	20.16	20.16	20.16	20.15	0.31%	3
Jan 7, 2026	20.10	20.10	20.10	20.10	20.09	-0.46%	17
Jan 6, 2026	20.19	20.19	20.19	20.19	20.18	1.01%	58
Jan 5, 2026	19.99	19.99	19.99	19.99	19.98	1.15%	20
Jan 2, 2026	19.76	19.76	19.76	19.76	19.75	0.59%	3
Dec 31, 2025	19.64	19.64	19.64	19.64	19.64	-1.00%	95
Dec 30, 2025	19.84	19.84	19.84	19.84	19.84	-0.59%	53
Dec 29, 2025	19.99	20.00	19.96	19.96	19.93	-0.71%	2,518
Dec 26, 2025	20.10	20.10	20.10	20.10	20.07	0.06%	7
Dec 24, 2025	20.09	20.09	20.09	20.09	20.06	0.15%	5
Dec 23, 2025	20.01	20.06	20.01	20.06	20.03	-0.15%	2,807
Dec 22, 2025	20.09	20.09	20.09	20.09	20.06	0.40%	1
Dec 19, 2025	20.01	20.01	20.01	20.01	19.98	0.82%	25
Dec 18, 2025	19.84	19.84	19.84	19.84	19.81	0.87%	-
Dec 17, 2025	19.67	19.67	19.67	19.67	19.64	-1.22%	5
Dec 16, 2025	19.91	19.91	19.91	19.91	19.88	-0.17%	4
Dec 15, 2025	19.95	19.95	19.95	19.95	19.92	-0.41%	8
Dec 12, 2025	20.34	20.34	20.03	20.03	20.00	-1.49%	2,010
Dec 11, 2025	20.33	20.33	20.33	20.33	20.30	0.65%	19
Dec 10, 2025	19.94	20.20	19.94	20.20	20.17	1.66%	208
Dec 9, 2025	19.98	19.98	19.87	19.87	19.84	-0.12%	269
Dec 8, 2025	19.89	19.89	19.89	19.89	19.87	-0.61%	-
Dec 5, 2025	20.02	20.02	20.02	20.02	19.99	-0.57%	101
Dec 4, 2025	20.13	20.13	20.13	20.13	20.10	0.53%	210
Dec 3, 2025	20.02	20.02	20.02	20.02	19.99	-0.76%	42