The Marcus Corporation - MCS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	13.45	13.11	13.11	13.47	13	295,400
October 15, 2025	13.78	13.42	13.42	13.96	13.39	177,524
October 14, 2025	13.01	13.69	13.69	13.73	12.95	322,000
October 13, 2025	13.61	13.07	13.07	13.61	13.07	215,443
October 10, 2025	14	13.52	13.52	14.22	13.47	212,300
October 09, 2025	13.95	13.84	13.84	13.99	13.68	214,827
October 08, 2025	14.39	13.93	13.93	14.39	13.83	213,827
October 07, 2025	14.64	14.33	14.33	14.73	14.26	271,800
October 06, 2025	15.3	14.72	14.72	15.31	14.57	299,415
October 03, 2025	15.39	15.35	15.35	15.65	15.29	181,300
October 02, 2025	15.22	15.28	15.28	15.3	14.93	242,031
October 01, 2025	15.4	15.25	15.25	15.46	15.09	183,900
September 30, 2025	15.39	15.51	15.51	15.53	15.2	175,621
September 29, 2025	15.73	15.42	15.42	15.75	15.36	159,817
September 26, 2025	15.46	15.67	15.67	15.73	15.46	131,912
September 25, 2025	15.6	15.48	15.48	15.6	15.26	139,133
September 24, 2025	15.55	15.63	15.63	15.83	15.46	192,317
September 23, 2025	15.5	15.58	15.58	15.77	15.5	246,500
September 22, 2025	15.53	15.47	15.47	15.74	15.44	191,300
September 19, 2025	16.13	15.64	15.64	16.13	15.58	419,447
September 18, 2025	15.97	16.1	16.1	16.2	15.78	199,319
September 17, 2025	15.94	15.9	15.9	16.15	15.82	174,824
September 16, 2025	16.19	15.99	15.99	16.33	15.95	245,400
September 15, 2025	16.12	16.23	16.23	16.68	16.04	312,200
September 12, 2025	16	16.1	16.1	16.26	15.86	244,900
September 11, 2025	15.48	16.07	16.07	16.1	15.39	247,100
September 10, 2025	15.34	15.48	15.48	15.57	15.3	205,400

The Marcus Corporation (MCS) NYSE