Skip to main content
Ctrl Group Limited (MCTR)
NASDAQ: MCTR · Real-Time Price · USD
1.020
+0.020 (2.00%)
At close: Dec 5, 2025, 4:00 PM EST
1.010
-0.010 (-0.98%)
After-hours: Dec 5, 2025, 7:39 PM EST

Ctrl Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.011.030.981.021.022.00%17,360
Dec 4, 20251.001.030.991.001.000.49%29,831
Dec 3, 20251.001.050.991.001.00-3.39%17,840
Dec 2, 20251.011.030.951.031.035.93%35,222
Dec 1, 20250.990.990.950.970.97-2.15%16,328
Nov 28, 20251.001.020.950.990.990.34%16,929
Nov 26, 20251.011.020.980.990.99-2.91%16,082
Nov 25, 20251.001.041.001.021.02-36,113
Nov 24, 20250.931.100.921.021.028.57%154,127
Nov 21, 20250.940.970.930.940.94-6.04%52,319
Nov 20, 20251.001.081.001.001.00-1.00%75,976
Nov 19, 20251.021.020.941.011.01-4.72%15,555
Nov 18, 20251.051.080.971.061.06-3.64%18,322
Nov 17, 20250.931.100.861.101.1017.02%143,010
Nov 14, 20250.950.950.850.940.94-4.97%30,894
Nov 13, 20251.041.040.960.990.99-4.88%20,562
Nov 12, 20251.011.051.001.041.04-0.95%18,961
Nov 11, 20251.061.080.981.051.051.94%51,023
Nov 10, 20251.021.060.941.031.038.10%36,418
Nov 7, 20250.950.990.920.950.95-5.66%28,478
Nov 6, 20250.941.080.911.011.015.21%115,889
Nov 5, 20250.940.960.910.960.96-0.31%23,877
Nov 4, 20251.021.020.910.960.96-4.65%78,048
Nov 3, 20251.071.141.011.011.01-9.01%147,183
Oct 31, 20250.921.370.921.111.1120.48%3,348,560
Oct 30, 20251.001.010.900.920.92-8.78%148,855
Oct 29, 20251.111.151.001.011.01-7.34%105,218
Oct 28, 20251.081.101.061.091.090.93%54,162
Oct 27, 20251.091.171.021.081.08-75,792
Oct 24, 20251.081.161.041.081.08-99,854
Oct 23, 20251.181.251.071.081.08-6.90%141,253
Oct 22, 20251.471.531.061.161.16-25.16%547,563
Oct 21, 20251.451.551.451.551.554.73%50,989
Oct 20, 20251.511.511.451.481.48-1.99%41,263
Oct 17, 20251.461.531.451.511.514.14%69,716
Oct 16, 20251.591.591.441.451.45-5.84%82,047
Oct 15, 20251.601.651.531.541.54-5.52%31,125
Oct 14, 20251.511.651.511.631.634.49%29,044
Oct 13, 20251.641.681.541.561.56-2.50%45,294
Oct 10, 20251.751.791.581.601.60-9.09%120,652
Oct 9, 20251.811.861.751.761.76-3.30%39,858
Oct 8, 20251.841.861.741.821.82-2.15%61,254
Oct 7, 20251.931.971.811.861.86-4.62%71,800
Oct 6, 20251.851.991.821.951.958.94%76,737
Oct 3, 20251.911.941.751.791.79-3.76%74,614
Oct 2, 20251.892.001.861.861.86-2.11%48,052
Oct 1, 20252.052.131.831.901.90-9.52%146,447
Sep 30, 20252.102.302.002.102.105.53%367,577
Sep 29, 20251.672.141.671.991.9916.37%1,584,433
Sep 26, 20251.751.801.621.711.71-2.29%84,405
Sep 25, 20251.771.851.711.751.75-3.58%72,544
Sep 24, 20251.851.871.741.821.820.28%65,209
Sep 23, 20251.812.071.801.811.81-187,794
Sep 22, 20251.791.891.791.811.81-1.09%42,158
Sep 19, 20251.851.901.781.831.83-1.61%74,892
Sep 18, 20251.941.991.801.861.86-2.62%118,067
Sep 17, 20252.002.101.841.911.91-2.55%89,825
Sep 16, 20252.032.121.951.961.96-2.00%108,392
Sep 15, 20252.132.131.812.002.00-5.66%181,566
Sep 12, 20252.282.282.002.122.12-9.40%189,460
Sep 11, 20252.202.422.172.342.346.36%292,063
Sep 10, 20252.272.552.182.202.20-5.98%542,576
Sep 9, 20252.102.481.832.342.3417.00%1,199,682
Sep 8, 20251.682.241.602.002.0017.65%841,688
Sep 5, 20251.611.741.581.701.707.59%157,441
Sep 4, 20251.761.781.521.581.58-10.23%157,741
Sep 3, 20251.531.891.511.761.7617.33%623,900
Sep 2, 20251.451.501.401.501.503.45%51,053
Aug 29, 20251.541.541.401.451.45-5.23%87,177
Aug 28, 20251.571.671.511.531.53-2.55%67,463
Aug 27, 20251.641.671.511.571.57-0.63%158,693
Aug 26, 20251.541.661.511.581.581.94%128,456
Aug 25, 20251.511.731.431.551.555.44%278,972
Aug 22, 20251.341.721.341.471.474.26%309,134
Aug 21, 20251.471.521.331.411.41-2.76%224,363
Aug 20, 20251.601.601.401.451.45-5.23%187,088
Aug 19, 20251.601.671.401.531.53-2.55%306,426
Aug 18, 20251.581.731.501.571.57-3.09%94,217
Aug 15, 20251.601.711.601.621.62-1.82%46,146
Aug 14, 20251.671.741.551.651.65-3.51%78,255
Aug 13, 20251.741.771.611.711.71-43,707
Aug 12, 20251.841.861.531.711.71-4.47%172,412
Aug 11, 20251.872.001.721.791.79-5.79%101,117
Aug 8, 20251.982.021.781.901.90-4.04%52,449
Aug 7, 20252.022.071.811.981.98-1.49%112,056
Aug 6, 20251.962.131.962.012.01-0.50%54,397
Aug 5, 20251.962.171.962.022.024.66%37,520
Aug 4, 20251.862.081.861.931.933.76%89,613
Aug 1, 20252.322.321.861.861.86-9.71%118,218
Jul 31, 20252.292.302.002.062.06-7.21%105,846
Jul 30, 20252.352.492.212.222.22-5.93%69,977
Jul 29, 20252.522.562.352.362.36-7.45%124,006
Jul 28, 20252.662.712.532.552.55-4.85%62,096
Jul 25, 20252.632.802.632.682.68-0.74%24,348
Jul 24, 20252.742.842.702.702.70-2.88%31,393
Jul 23, 20252.692.882.692.782.782.58%65,486
Jul 22, 20252.672.822.662.712.71-0.37%26,784
Jul 21, 20252.712.902.612.722.720.37%115,834
Jul 18, 20252.852.852.682.712.71-4.91%127,798
Jul 17, 20252.602.942.602.852.852.52%177,618