ANSA McAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	37.50	37.50	37.26	37.50	37.50	-	926
Mar 4, 2026	37.50	37.50	37.50	37.50	37.50	-	134
Mar 3, 2026	37.50	37.50	37.26	37.50	37.50	-1.00%	1,494
Mar 2, 2026	37.88	39.00	37.50	37.88	37.88	-0.32%	1,321
Feb 27, 2026	38.00	38.00	38.00	38.00	38.00	-	16
Feb 26, 2026	38.00	38.00	38.00	38.00	38.00	-	35
Feb 25, 2026	38.00	38.00	38.00	38.00	38.00	-	60
Feb 24, 2026	38.00	38.00	38.00	38.00	38.00	-	51
Feb 23, 2026	38.00	38.00	37.00	38.00	38.00	3.12%	364
Feb 20, 2026	36.85	39.00	36.00	36.85	36.85	-5.00%	1,026
Feb 19, 2026	38.79	39.00	37.50	38.79	38.79	-0.36%	839
Feb 18, 2026	38.93	41.00	37.45	38.93	38.93	-10.32%	1,811
Feb 13, 2026	43.41	41.00	41.00	43.41	43.41	-	3
Feb 12, 2026	43.41	43.50	41.00	43.41	43.41	0.28%	1,283
Feb 11, 2026	43.29	43.29	43.29	43.29	43.29	-	-
Feb 10, 2026	43.29	43.50	43.00	43.29	43.29	-0.48%	477
Feb 9, 2026	43.50	43.00	43.00	43.50	43.50	-	23
Feb 6, 2026	43.50	43.00	39.00	43.50	43.50	-	177
Feb 5, 2026	43.50	43.00	43.00	43.50	43.50	-	50
Feb 4, 2026	43.50	43.50	43.50	43.50	43.50	-0.21%	339
Feb 3, 2026	43.59	43.70	43.70	43.59	43.59	-	2
Feb 2, 2026	43.59	43.70	43.70	43.59	43.59	-	11
Jan 30, 2026	43.59	43.70	43.50	43.59	43.59	-0.25%	359
Jan 29, 2026	43.70	43.70	43.70	43.70	43.70	-	3
Jan 28, 2026	43.70	43.70	43.70	43.70	43.70	-	9
Jan 27, 2026	43.70	43.70	43.70	43.70	43.70	-	23
Jan 26, 2026	43.70	43.70	43.70	43.70	43.70	-	231
Jan 23, 2026	43.70	43.70	43.50	43.70	43.70	0.46%	255
Jan 22, 2026	43.50	43.50	43.25	43.50	43.50	-	297
Jan 21, 2026	43.50	43.70	43.50	43.50	43.50	-	22
Jan 20, 2026	43.50	43.51	43.00	43.50	43.50	-	80
Jan 19, 2026	43.50	43.50	43.50	43.50	43.50	-	-
Jan 16, 2026	43.50	43.50	43.00	43.50	43.50	-0.46%	190
Jan 15, 2026	43.70	43.70	43.70	43.70	43.70	-	3
Jan 14, 2026	43.70	43.70	43.70	43.70	43.70	-	7
Jan 13, 2026	43.70	43.70	43.70	43.70	43.70	1.63%	1,228
Jan 12, 2026	43.00	43.70	43.70	43.00	43.00	-	5
Jan 9, 2026	43.00	43.70	43.00	43.00	43.00	-	1,530
Jan 8, 2026	43.00	43.50	43.00	43.00	43.00	-0.12%	3,850
Jan 7, 2026	43.05	43.50	43.00	43.05	43.05	-1.24%	1,052
Jan 6, 2026	43.59	43.70	43.50	43.59	43.59	-0.25%	500
Jan 5, 2026	43.70	43.70	43.70	43.70	43.70	-	4
Jan 2, 2026	43.70	43.70	43.70	43.70	43.70	-	-
Dec 31, 2025	43.70	43.70	43.70	43.70	43.70	-	227
Dec 30, 2025	43.70	43.70	43.70	43.70	43.70	-0.11%	675
Dec 29, 2025	43.75	43.70	43.70	43.75	43.75	-	14
Dec 24, 2025	43.75	43.75	43.70	43.75	43.75	-	16
Dec 23, 2025	43.75	43.75	43.75	43.75	43.75	-	592
Dec 22, 2025	43.75	43.75	43.74	43.75	43.75	2.44%	285
Dec 19, 2025	42.71	43.75	42.00	42.71	42.71	1.69%	565
Dec 18, 2025	42.00	42.00	42.00	42.00	42.00	-	-
Dec 17, 2025	42.00	43.75	43.75	42.00	42.00	-	88
Dec 16, 2025	42.00	42.50	42.00	42.00	42.00	-0.28%	1,014
Dec 15, 2025	42.12	42.50	42.50	42.12	42.12	-	16
Dec 12, 2025	42.12	42.12	42.12	42.12	42.12	-	-
Dec 11, 2025	42.12	43.25	42.00	42.12	42.12	-2.61%	3,063
Dec 10, 2025	43.25	43.25	43.25	43.25	43.25	-0.76%	916
Dec 9, 2025	43.58	43.25	43.25	43.58	43.58	-	30
Dec 8, 2025	43.58	43.75	43.00	43.58	43.58	-0.39%	972
Dec 5, 2025	43.75	43.75	43.75	43.75	43.75	-	-
Dec 4, 2025	43.75	43.75	43.75	43.75	43.75	-	-
Dec 3, 2025	43.75	43.74	43.74	43.75	43.75	-	8
Dec 2, 2025	43.75	43.75	43.75	43.75	43.75	-	147
Dec 1, 2025	43.75	43.75	43.75	43.75	43.75	-	573
Nov 28, 2025	43.75	44.74	43.75	43.75	43.75	-2.23%	72,002
Nov 27, 2025	44.75	44.75	43.50	44.75	44.75	-	104
Nov 26, 2025	44.75	44.75	43.50	44.75	44.75	4.07%	2,220
Nov 25, 2025	43.00	44.75	43.50	43.00	43.00	-	114
Nov 24, 2025	43.00	43.50	43.00	43.00	43.00	1.56%	133
Nov 21, 2025	42.34	42.34	42.34	42.34	42.34	-	-
Nov 20, 2025	42.34	44.75	40.00	42.34	42.34	1.39%	1,655
Nov 19, 2025	41.76	43.75	40.00	41.76	41.76	4.40%	1,469
Nov 18, 2025	40.00	40.00	40.00	40.00	40.00	-1.84%	930
Nov 17, 2025	40.75	41.00	41.00	40.75	40.75	-	2
Nov 14, 2025	40.75	41.00	40.75	40.75	40.75	-	28
Nov 13, 2025	40.75	41.00	41.00	40.75	40.75	-	2
Nov 12, 2025	40.75	42.00	41.50	40.75	40.75	-	93
Nov 11, 2025	40.75	41.00	40.25	40.75	40.75	-	17
Nov 10, 2025	40.75	42.00	40.75	40.75	40.75	-5.23%	4,265
Nov 7, 2025	43.00	43.00	43.00	43.00	43.00	2.38%	1,000
Nov 6, 2025	42.00	42.50	42.00	42.00	42.00	-3.43%	259
Nov 5, 2025	43.49	42.50	42.00	43.49	43.49	-	97
Nov 4, 2025	43.49	43.49	43.49	43.49	43.49	-	-
Nov 3, 2025	43.49	43.49	43.49	43.49	43.49	-	-
Oct 31, 2025	43.49	43.74	43.74	43.49	43.49	-	6
Oct 30, 2025	43.49	43.75	42.00	43.49	43.49	-	67
Oct 29, 2025	43.49	43.49	43.49	43.49	43.49	-	-
Oct 28, 2025	43.49	43.75	42.73	43.49	43.49	2.43%	695
Oct 27, 2025	42.46	42.73	42.00	42.46	42.46	-0.63%	4,935
Oct 24, 2025	42.73	42.49	42.49	42.73	42.73	-	1
Oct 23, 2025	42.73	42.73	42.73	42.73	42.73	-	-
Oct 22, 2025	42.73	42.49	42.49	42.73	42.73	-	2
Oct 21, 2025	42.73	42.49	42.49	42.73	42.73	-	11
Oct 17, 2025	42.73	42.49	42.49	42.73	42.73	-	32
Oct 16, 2025	42.73	42.50	42.00	42.73	42.73	-	68
Oct 15, 2025	42.73	42.50	42.50	42.73	42.73	-	1
Oct 14, 2025	42.73	43.75	43.75	42.73	42.73	-	7
Oct 13, 2025	42.73	43.75	42.50	42.73	42.73	1.74%	198
Oct 10, 2025	42.00	42.00	42.00	42.00	42.00	-	-
Oct 9, 2025	42.00	42.00	42.00	42.00	42.00	-	-