The Marcus Corporation - MCS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.49	16.39	16.39	16.52	16.29	106,313
February 19, 2026	16.4	16.48	16.48	16.67	16.31	155,200
February 18, 2026	16.01	16.39	16.39	16.6	15.94	118,503
February 17, 2026	16.09	16.1	16.1	16.24	15.98	115,040
February 13, 2026	15.91	16.03	16.03	16.22	15.78	112,971
February 12, 2026	16.29	15.79	15.79	16.4	15.62	199,939
February 11, 2026	15.97	16.12	16.12	16.15	15.8	136,400
February 10, 2026	15.7	15.94	15.94	16.17	15.65	152,780
February 09, 2026	15.62	15.59	15.59	15.66	15.38	139,700
February 06, 2026	15.24	15.62	15.62	15.62	15.24	87,702
February 05, 2026	15.11	15.21	15.21	15.29	15.02	133,537
February 04, 2026	15.16	15.14	15.15	15.35	15.03	115,336
February 03, 2026	15.54	15.01	15.01	15.65	14.91	173,800
February 02, 2026	15	15.48	15.48	15.56	15	198,400
January 30, 2026	14.98	15.09	15.09	15.15	14.81	171,221
January 29, 2026	14.99	15.07	15.07	15.16	14.8	127,100
January 28, 2026	15.19	14.88	14.88	15.19	14.88	164,400
January 27, 2026	15.12	15.23	15.23	15.3	14.99	174,532
January 26, 2026	15.6	15.19	15.19	15.63	15.19	133,929
January 23, 2026	15.76	15.6	15.6	15.95	15.48	136,945
January 22, 2026	15.94	15.8	15.8	16.02	15.79	129,300
January 21, 2026	15.65	15.91	15.9	15.98	15.59	144,636
January 20, 2026	15.43	15.58	15.58	15.81	15.43	155,800
January 16, 2026	15.96	15.75	15.75	16.2	15.75	119,046
January 15, 2026	15.72	15.93	15.93	16.16	15.71	200,032
January 14, 2026	15.6	15.75	15.75	15.79	15.44	119,126
January 13, 2026	15.59	15.55	15.55	15.61	15.38	84,567
January 12, 2026	15.15	15.57	15.57	15.62	15.15	173,703
January 09, 2026	15.25	15.25	15.25	15.41	14.99	118,109
January 08, 2026	15.05	15.27	15.27	15.48	14.98	214,810
January 07, 2026	15.34	15.09	15.09	15.34	14.75	273,217
January 06, 2026	15.37	15.3	15.3	15.38	15.1	155,445
January 05, 2026	15.16	15.23	15.23	15.42	15.09	167,000
January 02, 2026	15.44	15.25	15.25	15.59	15.07	124,430
December 31, 2025	15.5	15.51	15.51	15.58	15.37	109,254
December 30, 2025	15.51	15.47	15.47	15.8	15.36	279,003
December 29, 2025	15.4	15.6	15.6	15.66	15.38	160,239
December 26, 2025	15.25	15.4	15.4	15.43	15.17	135,900
December 24, 2025	15.26	15.28	15.28	15.38	15.08	76,400
December 23, 2025	15.29	15.19	15.19	15.38	15.13	133,049
December 22, 2025	15.26	15.19	15.19	15.4	15.08	155,700
December 19, 2025	15.45	15.32	15.32	15.58	15.22	296,930
December 18, 2025	15.84	15.48	15.48	15.92	15.38	159,100
December 17, 2025	15.67	15.68	15.68	15.9	15.61	223,400
December 16, 2025	15.97	15.67	15.67	16.15	15.63	251,511
December 15, 2025	16.15	15.92	15.92	16.24	15.87	228,211
December 12, 2025	16.17	16.12	16.12	16.3	16.01	194,057
December 11, 2025	15.94	16.01	16.01	16.15	15.93	176,329
December 10, 2025	15.8	15.97	15.97	16.15	15.71	306,100
December 09, 2025	15.58	15.85	15.85	15.91	15.58	218,700
December 08, 2025	15.3	15.6	15.6	15.75	15.27	254,601
December 05, 2025	15.45	15.08	15.08	15.59	14.63	353,435
December 04, 2025	15.41	15.56	15.56	15.71	15.4	223,200
December 03, 2025	15.48	15.44	15.44	15.78	15.28	352,000
December 02, 2025	15.75	15.46	15.46	15.79	15.42	280,700
December 01, 2025	15.51	15.72	15.72	15.73	15.48	193,018
November 28, 2025	15.76	15.7	15.7	15.83	15.61	87,000
November 26, 2025	15.53	15.77	15.77	15.9	15.53	183,800
November 25, 2025	15.15	15.69	15.69	15.97	15.15	314,942
November 24, 2025	15.18	15.09	15.01	15.2	14.83	823,400

The Marcus Corporation (MCS) NYSE