Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 103.50 | 2.80 | 2.78% | 104.50 | 104.50 | 103.50 | 161,118 |
| May 02 2024 | 100.70 | -1.30 | -1.27% | 102.00 | 102.00 | 99.60 | 93,930 |
| May 01 2024 | 102.00 | 2.00 | 2.00% | 102.50 | 102.50 | 102.00 | 107,224 |
| Apr 30 2024 | 100.00 | -2.00 | -1.96% | 97.80 | 103.00 | 97.80 | 140,614 |
| Apr 29 2024 | 102.00 | -0.50 | -0.49% | 103.00 | 103.50 | 102.00 | 215,698 |
| Apr 26 2024 | 102.50 | 2.50 | 2.50% | 102.00 | 102.50 | 101.50 | 191,604 |
| Apr 25 2024 | 100.00 | -1.00 | -0.99% | 102.50 | 102.50 | 100.00 | 129,730 |
| Apr 24 2024 | 101.00 | -1.50 | -1.46% | 98.20 | 102.00 | 96.80 | 111,689 |
| Apr 23 2024 | 102.50 | 0.00 | 0.00% | 101.50 | 102.50 | 101.50 | 58,031 |
| Apr 22 2024 | 102.50 | 3.30 | 3.33% | 102.50 | 102.50 | 102.50 | 75,702 |
| Apr 19 2024 | 99.20 | -2.05 | -2.02% | 102.00 | 102.00 | 99.20 | 56,773 |
| Apr 18 2024 | 101.25 | 1.70 | 1.71% | 103.50 | 103.50 | 101.25 | 27,870 |
| Apr 17 2024 | 99.55 | -1.45 | -1.44% | 101.00 | 102.00 | 99.55 | 142,590 |
| Apr 16 2024 | 101.00 | -0.75 | -0.74% | 100.50 | 101.00 | 100.50 | 142,416 |
| Apr 15 2024 | 101.75 | -2.25 | -2.16% | 101.75 | 101.75 | 101.75 | 95,168 |
| Apr 12 2024 | 104.00 | 1.00 | 0.97% | 103.00 | 104.00 | 103.00 | 612,376 |
| Apr 11 2024 | 103.00 | 0.50 | 0.49% | 101.00 | 103.00 | 101.00 | 118,645 |
| Apr 10 2024 | 102.50 | 0.75 | 0.74% | 102.50 | 103.00 | 102.50 | 101,951 |
| Apr 09 2024 | 101.75 | -1.75 | -1.69% | 101.75 | 101.75 | 101.75 | 104,911 |
| Apr 08 2024 | 103.50 | -0.25 | -0.24% | 101.50 | 103.50 | 101.50 | 164,296 |
| Apr 05 2024 | 103.75 | 0.00 | 0.00% | 102.00 | 103.75 | 102.00 | 104,357 |
| Apr 04 2024 | 103.75 | 0.25 | 0.24% | 103.50 | 104.00 | 103.50 | 105,938 |
| Apr 03 2024 | 103.50 | 0.00 | 0.00% | 103.00 | 103.50 | 103.00 | 111,814 |
| Apr 02 2024 | 103.50 | 1.80 | 1.77% | 103.00 | 103.50 | 103.00 | 413,806 |
| Mar 28 2024 | 101.70 | -1.30 | -1.26% | 101.70 | 101.70 | 101.70 | 115,230 |
| Mar 27 2024 | 103.00 | 0.75 | 0.73% | 101.00 | 104.00 | 101.00 | 175,061 |
| Mar 26 2024 | 102.25 | -0.25 | -0.24% | 100.00 | 102.50 | 100.00 | 403,416 |
| Mar 25 2024 | 102.50 | 0.50 | 0.49% | 99.40 | 103.00 | 99.40 | 1,037,347 |
| Mar 22 2024 | 102.00 | 1.00 | 0.99% | 97.60 | 102.00 | 97.60 | 1,642,879 |
| Mar 21 2024 | 101.00 | 3.00 | 3.06% | 98.40 | 101.00 | 98.40 | 1,123,555 |
| Mar 20 2024 | 98.00 | -0.70 | -0.71% | 98.40 | 98.40 | 98.00 | 1,012,229 |
| Mar 19 2024 | 98.70 | -0.30 | -0.30% | 98.60 | 98.70 | 98.60 | 18,049 |
| Mar 18 2024 | 99.00 | 0.00 | 0.00% | 98.00 | 99.60 | 98.00 | 1,209,355 |
| Mar 15 2024 | 99.00 | 1.50 | 1.54% | 99.00 | 99.60 | 98.00 | 97,119 |
| Mar 14 2024 | 97.50 | -0.50 | -0.51% | 98.00 | 98.00 | 97.50 | 136,316 |
| Mar 13 2024 | 98.00 | -1.90 | -1.90% | 98.00 | 99.20 | 98.00 | 227,565 |
| Mar 12 2024 | 99.90 | 0.20 | 0.20% | 99.90 | 99.90 | 99.90 | 34,092 |
| Mar 11 2024 | 99.70 | -0.75 | -0.75% | 98.60 | 99.70 | 98.40 | 92,131 |
| Mar 08 2024 | 100.45 | 2.05 | 2.08% | 98.00 | 100.45 | 97.80 | 112,251 |
| Mar 07 2024 | 98.40 | -0.90 | -0.91% | 98.80 | 99.00 | 98.20 | 111,206 |
| Mar 06 2024 | 99.30 | 0.80 | 0.81% | 99.30 | 99.30 | 99.30 | 760,840 |
| Mar 05 2024 | 98.50 | -1.50 | -1.50% | 99.20 | 100.00 | 98.50 | 447,865 |
| Mar 04 2024 | 100.00 | -0.50 | -0.50% | 97.80 | 100.50 | 97.60 | 338,908 |
| Mar 01 2024 | 100.50 | 4.50 | 4.69% | 98.00 | 100.50 | 97.80 | 189,323 |
| Feb 29 2024 | 96.00 | -1.60 | -1.64% | 96.00 | 96.00 | 96.00 | 71,778 |
| Feb 28 2024 | 97.60 | 0.40 | 0.41% | 97.00 | 97.60 | 97.00 | 77,332 |
| Feb 27 2024 | 97.20 | -1.80 | -1.82% | 97.20 | 97.20 | 97.20 | 475,496 |
| Feb 26 2024 | 99.00 | -0.80 | -0.80% | 99.40 | 99.40 | 99.00 | 184,596 |
| Feb 23 2024 | 99.80 | 1.20 | 1.22% | 99.80 | 99.80 | 99.80 | 121,851 |
| Feb 22 2024 | 98.60 | 0.00 | 0.00% | 98.80 | 100.50 | 98.60 | 40,298 |
| Feb 21 2024 | 98.60 | -0.20 | -0.20% | 98.40 | 99.00 | 96.20 | 268,363 |
| Feb 20 2024 | 98.80 | -2.75 | -2.71% | 99.00 | 99.40 | 98.80 | 107,254 |
| Feb 19 2024 | 101.55 | 1.05 | 1.04% | 99.60 | 101.55 | 99.40 | 641,937 |
| Feb 16 2024 | 100.50 | 0.50 | 0.50% | 100.50 | 100.50 | 100.50 | 40,768 |
| Feb 15 2024 | 100.00 | 3.80 | 3.95% | 98.40 | 100.00 | 98.20 | 57,799 |
| Feb 14 2024 | 96.20 | -5.30 | -5.22% | 96.20 | 96.20 | 96.20 | 60,042 |
| Feb 13 2024 | 101.50 | 1.55 | 1.55% | 103.00 | 103.00 | 97.80 | 74,509 |
| Feb 12 2024 | 99.95 | 0.35 | 0.35% | 99.80 | 99.95 | 99.80 | 148,975 |
| Feb 09 2024 | 99.60 | 3.40 | 3.53% | 99.60 | 99.60 | 99.60 | 142,111 |
| Feb 08 2024 | 96.20 | -1.80 | -1.84% | 99.00 | 99.00 | 96.20 | 48,737 |
| Feb 07 2024 | 98.00 | 1.00 | 1.03% | 98.00 | 98.00 | 98.00 | 69,993 |
| Feb 06 2024 | 97.00 | -1.20 | -1.22% | 97.60 | 98.40 | 97.00 | 101,767 |
| Feb 05 2024 | 98.20 | 0.20 | 0.20% | 98.20 | 98.20 | 98.20 | 37,863 |
