Mccoy Global

MCB
🏛️ usa →
2.69
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-02 2.69 2.69 2.69 2.69 0.0M
2025-10-01 2.68 2.68 2.68 2.68 0.0M
2025-09-30 2.81 2.83 2.70 2.70 0.0M
2025-09-29 2.59 2.68 2.55 2.67 0.0M
2025-09-26 2.57 2.57 2.54 2.54 0.0M
2025-09-25 2.54 2.57 2.51 2.57 0.0M
2025-09-24 2.62 2.62 2.55 2.55 0.0M
2025-09-23 2.57 2.57 2.55 2.55 0.0M
2025-09-22 2.50 2.54 2.50 2.54 0.0M
2025-09-19 2.45 2.45 2.44 2.44 0.0M
2025-09-18 2.41 2.42 2.41 2.42 0.0M
2025-09-17 2.51 2.51 2.49 2.50 0.0M
2025-09-16 2.47 2.51 2.47 2.47 0.0M
2025-09-15 2.39 2.39 2.39 2.39 0.0M
2025-09-12 2.41 2.41 2.41 2.41 0.0M
2025-09-11 2.45 2.45 2.44 2.44 0.0M
2025-09-10 2.39 2.47 2.39 2.47 0.0M
2025-09-09 2.44 2.44 2.37 2.38 0.0M
2025-09-08 2.41 2.43 2.41 2.41 0.0M
2025-09-05 2.41 2.45 2.41 2.45 0.0M
2025-09-04 2.40 2.47 2.39 2.47 0.0M
2025-09-02 2.43 2.43 2.43 2.43 0.0M
2025-08-29 2.45 2.45 2.41 2.43 0.0M
2025-08-28 2.44 2.46 2.44 2.46 0.0M
2025-08-27 2.44 2.44 2.44 2.44 0.0M
2025-08-26 2.44 2.44 2.44 2.44 0.0M
2025-08-25 2.53 2.53 2.40 2.43 0.0M
2025-08-22 2.45 2.49 2.45 2.49 0.0M
2025-08-21 2.45 2.47 2.45 2.47 0.0M
2025-08-20 2.35 2.40 2.32 2.39 0.0M
2025-08-19 2.39 2.39 2.27 2.27 0.0M
2025-08-18 2.37 2.48 2.37 2.47 0.0M
2025-08-15 2.26 2.34 2.26 2.34 0.0M
2025-08-14 2.22 2.23 2.21 2.23 0.0M
2025-08-13 2.31 2.31 2.26 2.26 0.0M
2025-08-12 2.29 2.38 2.29 2.32 0.0M
2025-08-11 2.30 2.30 2.28 2.30 0.0M
2025-08-08 2.49 2.49 2.26 2.28 0.1M
2025-08-07 2.66 2.70 2.63 2.63 0.0M
2025-08-06 2.58 2.68 2.58 2.68 0.0M
2025-08-05 2.55 2.60 2.51 2.60 0.0M
2025-08-04 2.58 2.60 2.57 2.60 0.0M
2025-08-01 2.67 2.67 2.61 2.62 0.0M
2025-07-31 2.68 2.68 2.60 2.60 0.0M
2025-07-29 2.80 2.80 2.76 2.79 0.0M
2025-07-28 2.87 2.88 2.81 2.81 0.0M
2025-07-25 2.93 2.93 2.86 2.86 0.0M
2025-07-24 2.94 2.94 2.90 2.90 0.0M
2025-07-23 2.94 2.96 2.92 2.92 0.0M
2025-07-22 2.95 2.95 2.95 2.95 0.0M
2025-07-21 3.00 3.00 2.92 2.94 0.0M
2025-07-17 2.94 3.02 2.92 3.02 0.0M
2025-07-16 2.96 2.96 2.92 2.96 0.0M
2025-07-15 2.89 2.93 2.89 2.93 0.0M
2025-07-14 2.94 2.94 2.87 2.89 0.0M
2025-07-11 3.02 3.02 2.97 3.02 0.0M
2025-07-10 3.05 3.06 3.04 3.05 0.0M
2025-07-08 3.21 3.22 3.21 3.21 0.0M
2025-07-07 3.24 3.26 3.16 3.17 0.0M
2025-07-03 3.22 3.24 3.21 3.24 0.0M
2025-07-02 3.03 3.18 3.01 3.18 0.0M
2025-07-01 3.00 3.00 3.00 3.00 0.0M
2025-06-30 2.90 2.96 2.87 2.96 0.0M
2025-06-27 3.13 3.13 2.92 2.92 0.0M
2025-06-26 2.93 3.01 2.93 3.00 0.0M
2025-06-25 2.96 2.96 2.87 2.95 0.0M
2025-06-24 2.92 2.92 2.87 2.88 0.0M
2025-06-23 2.95 2.99 2.95 2.95 0.0M
2025-06-20 3.04 3.04 3.00 3.02 0.0M
2025-06-18 3.04 3.04 3.00 3.01 0.0M
2025-06-17 3.02 3.04 3.02 3.04 0.0M
2025-06-16 3.26 3.26 2.94 3.07 0.0M
2025-06-13 3.01 3.06 3.01 3.06 0.0M
2025-06-12 3.06 3.06 3.00 3.04 0.0M
2025-06-11 3.36 3.36 3.07 3.10 0.0M
2025-06-10 3.28 3.28 3.13 3.15 0.0M
2025-06-09 3.13 3.14 3.10 3.14 0.0M
2025-06-06 2.96 3.05 2.96 3.05 0.0M
2025-06-05 2.88 2.93 2.84 2.91 0.0M
2025-06-04 2.94 2.94 2.89 2.90 0.0M
2025-06-03 2.82 2.93 2.82 2.86 0.0M
2025-06-02 2.81 2.82 2.78 2.82 0.0M
2025-05-30 2.82 2.82 2.76 2.79 0.0M
2025-05-29 2.69 2.94 2.65 2.94 0.0M
2025-05-28 2.56 2.69 2.55 2.66 0.0M
2025-05-27 2.63 2.63 2.56 2.57 0.0M
2025-05-23 2.59 2.64 2.58 2.60 0.0M
2025-05-22 2.55 2.56 2.55 2.56 0.0M
2025-05-21 2.68 2.68 2.61 2.61 0.0M
2025-05-20 2.66 2.67 2.66 2.67 0.0M
2025-05-19 2.84 2.84 2.68 2.78 0.0M
2025-05-16 2.63 2.70 2.63 2.68 0.0M
2025-05-15 2.52 2.63 2.52 2.63 0.0M
2025-05-14 2.51 2.56 2.50 2.56 0.0M
2025-05-13 2.46 2.52 2.46 2.52 0.0M
2025-05-12 2.45 2.46 2.40 2.40 0.0M
2025-05-09 2.43 2.43 2.43 2.43 0.0M
2025-05-08 2.44 2.48 2.40 2.44 0.0M
2025-05-07 2.32 2.37 2.32 2.35 0.0M
2025-05-06 2.33 2.47 2.33 2.39 0.0M
2025-05-05 2.23 2.34 2.23 2.34 0.0M
2025-05-02 2.36 2.46 2.30 2.30 0.0M
2025-05-01 2.47 2.47 2.47 2.47 0.0M
2025-04-30 2.40 2.45 2.40 2.43 0.0M
2025-04-29 2.46 2.47 2.46 2.47 0.0M
2025-04-28 2.51 2.52 2.51 2.52 0.0M
2025-04-25 2.44 2.53 2.44 2.51 0.0M
2025-04-24 59.83 60.98 59.09 60.81 0.1M
2025-04-23 59.09 60.72 58.21 59.47 0.2M
2025-04-22 53.80 59.50 53.80 57.52 0.3M
2025-04-21 54.21 56.37 54.11 55.52 0.1M
2025-04-17 53.32 54.83 53.32 54.64 0.1M
2025-04-16 52.01 53.73 51.83 53.40 0.1M
2025-04-15 50.76 52.68 50.76 52.01 0.1M
2025-04-14 50.47 51.73 49.06 50.76 0.1M
2025-04-11 49.01 50.66 47.84 49.51 0.1M
2025-04-10 50.88 50.90 48.37 49.50 0.1M
2025-04-09 48.38 53.75 47.25 52.33 0.2M
2025-04-08 51.14 51.95 48.32 48.93 0.1M
2025-04-07 47.39 52.14 47.10 49.16 0.1M
2025-04-04 48.01 49.74 47.08 49.29 0.2M
2025-04-03 54.22 54.48 50.62 50.64 0.1M
2025-04-02 54.43 56.64 54.43 56.47 0.1M
2025-04-01 55.65 56.11 54.68 55.34 0.1M
2025-03-31 54.50 56.42 54.41 55.99 0.2M
2025-03-28 56.55 57.30 55.36 55.61 0.2M
2025-03-27 56.97 57.59 56.66 57.06 0.1M
2025-03-26 57.11 58.53 56.88 57.23 0.1M
2025-03-25 56.56 57.37 56.55 56.70 0.1M
2025-03-24 56.25 56.96 55.80 56.81 0.1M
2025-03-21 54.76 55.34 54.32 55.13 0.1M
2025-03-20 54.63 56.70 54.63 55.14 0.1M
2025-03-19 55.35 56.21 54.50 55.56 0.1M
2025-03-18 54.97 55.53 54.12 55.14 0.1M
2025-03-17 54.92 55.62 54.23 55.12 0.2M
2025-03-14 53.54 54.72 53.34 54.68 0.4M
2025-03-13 53.93 54.50 52.78 53.00 0.2M
2025-03-12 53.13 53.99 52.66 52.73 0.1M
2025-03-11 53.02 53.79 51.96 52.97 0.1M
2025-03-10 55.08 55.50 52.26 52.53 0.1M
2025-03-07 56.18 56.66 54.19 55.99 0.1M
2025-03-06 58.14 58.14 56.08 56.65 0.1M
2025-03-05 59.47 60.06 57.34 58.45 0.1M
2025-03-04 58.89 60.40 57.36 59.51 0.2M
2025-03-03 61.00 61.86 58.71 59.58 0.1M
2025-02-28 61.18 61.83 59.55 60.43 0.1M
2025-02-27 58.79 61.77 58.31 61.21 0.2M
2025-02-26 57.73 58.94 57.50 58.94 0.1M
2025-02-25 58.45 59.06 57.05 57.91 0.1M
2025-02-24 59.63 59.65 58.17 58.18 0.0M
2025-02-21 62.45 62.75 59.00 59.42 0.1M
2025-02-20 62.00 62.00 59.79 61.38 0.1M
2025-02-19 61.11 62.49 61.11 62.08 0.0M
2025-02-18 61.57 62.29 61.03 61.98 0.0M
2025-02-14 63.00 64.05 61.45 61.89 0.0M
2025-02-13 62.89 62.89 61.25 62.73 0.0M
2025-02-12 61.81 63.15 61.09 62.37 0.1M
2025-02-11 62.13 64.05 62.13 63.80 0.0M
2025-02-10 63.58 66.09 62.59 62.78 0.1M
2025-02-07 65.62 66.29 63.35 63.67 0.1M
2025-02-06 64.79 65.58 64.07 65.46 0.1M
2025-02-05 64.59 64.88 62.73 64.75 0.1M
2025-02-04 61.34 64.46 61.34 64.45 0.1M
2025-02-03 62.23 63.26 61.11 61.89 0.1M
2025-01-31 63.91 65.31 63.33 64.13 0.1M
2025-01-30 64.87 65.23 63.33 64.14 0.1M
2025-01-29 64.12 65.47 63.32 64.17 0.1M
2025-01-28 63.74 65.73 63.74 64.66 0.1M
2025-01-27 65.99 67.17 62.59 64.35 0.1M
2025-01-24 63.29 68.02 63.10 65.79 0.2M
2025-01-23 60.01 61.90 60.01 60.98 0.1M
2025-01-22 61.40 61.64 59.95 60.35 0.1M
2025-01-21 61.50 63.28 60.92 61.35 0.1M
2025-01-17 61.06 61.68 60.37 61.00 0.1M
2025-01-16 60.71 60.90 59.46 60.48 0.1M
2025-01-15 61.88 63.00 60.20 61.32 0.1M
2025-01-14 57.93 59.47 57.89 59.43 0.1M
2025-01-13 56.10 57.55 56.10 57.52 0.1M
2025-01-10 55.41 56.49 54.84 56.34 0.1M
2025-01-08 57.84 58.09 56.76 56.88 0.1M
2025-01-07 59.22 59.64 57.40 58.28 0.1M
2025-01-06 59.60 60.85 59.04 59.22 0.1M
2025-01-03 58.00 59.50 57.40 59.50 0.1M
2025-01-02 58.89 60.11 57.11 58.09 0.1M