The Marcus Corporation - MCS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	14.76	15.26	15.26	15.35	14.73	237,300
November 20, 2025	15.02	14.75	14.75	15.14	14.69	212,623
November 19, 2025	15.18	14.9	14.9	15.44	14.88	225,531
November 18, 2025	15.17	15.33	15.33	15.34	14.85	187,800
November 17, 2025	15.55	15.1	15.1	15.55	15.06	227,910
November 14, 2025	15.98	15.56	15.56	15.98	15.36	247,923
November 13, 2025	15.75	15.94	15.94	16.11	15.75	237,638
November 12, 2025	15.88	16.02	16.02	16.18	15.68	205,035
November 11, 2025	15.61	15.8	15.8	15.89	15.61	241,300
November 10, 2025	15.08	15.67	15.67	15.91	15.08	240,000
November 07, 2025	14.93	15.09	15.09	15.43	14.85	250,116
November 06, 2025	15.33	15.1	15.1	15.4	15.02	235,800
November 05, 2025	14.74	15.41	15.41	15.45	14.64	244,449
November 04, 2025	14.51	14.6	14.6	14.77	14.42	306,000
November 03, 2025	14.5	14.58	14.58	14.8	14.11	324,400
October 31, 2025	13.63	14.4	14.4	14.66	13.06	482,902
October 30, 2025	13.15	13.23	13.23	13.56	13.01	281,000
October 29, 2025	13.05	13.29	13.29	13.31	12.88	288,400
October 28, 2025	13.36	13.06	13.06	13.47	13.03	215,051
October 27, 2025	13.46	13.47	13.47	13.66	13.29	231,130
October 24, 2025	13.55	13.39	13.39	13.57	13.23	196,317
October 23, 2025	13.71	13.47	13.47	13.77	13.37	181,479
October 22, 2025	13.75	13.63	13.63	13.95	13.59	175,500
October 21, 2025	13.26	13.74	13.74	13.79	13.19	354,011
October 20, 2025	13.18	13.14	13.14	13.26	12.85	316,106
October 17, 2025	13.11	13.16	13.16	13.39	13.09	220,000

The Marcus Corporation (MCS) NYSE