Dark

MCTR
CTRL Group Limited
stock NASDAQ

Inactive

Dec 9, 2025

0.9765USD-1.364%(-0.0135)30,617

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-09	0.970200	0.9785	0.951000	0.976500	-1.364%	30,617	0.000%
2025-12-08	0.999600	1.0200	0.950000	0.990000	-2.941%	32,651	-1.364%
2025-12-05	1.010100	1.0250	0.980000	1.020000	+2.000%	18,260	-4.265%
2025-12-04	1.000000	1.0335	0.994800	1.000000	+0.492%	30,983	-2.350%
2025-12-03	1.000000	1.0499	0.988800	0.995100	-3.388%	17,888	-1.869%
2025-12-02	1.010000	1.0300	0.952500	1.030000	+5.934%	35,246	-5.194%
2025-12-01	0.993700	0.9937	0.950000	0.972300	-2.150%	16,328	+0.432%
2025-11-28	0.998000	1.0200	0.951700	0.993662	+0.339%	17,120	-1.727%
2025-11-26	1.010000	1.0199	0.980000	0.990300	-2.912%	16,798	-1.394%
2025-11-25	1.000600	1.0350	0.996500	1.020000	0.000%	39,920	-4.265%
2025-11-24	0.932500	1.1000	0.924451	1.020000	+8.563%	157,155	-4.265%
2025-11-21	0.940000	0.9744	0.930300	0.939543	-6.036%	52,479	+3.934%
2025-11-20	1.000731	1.0800	0.996000	0.999900	-1.000%	75,976	-2.340%
2025-11-19	1.020000	1.0200	0.936500	1.010000	-4.717%	15,555	-3.317%
2025-11-18	1.049900	1.0800	0.966200	1.060000	-3.636%	18,322	-7.877%
2025-11-17	0.928000	1.1000	0.860000	1.100000	+17.021%	143,010	-11.227%
2025-11-14	0.949900	0.9500	0.853800	0.940000	-4.974%	30,894	+3.883%
2025-11-13	1.040000	1.0400	0.960200	0.989200	-4.885%	20,562	-1.284%
2025-11-12	1.010100	1.0500	1.000000	1.040000	-0.952%	18,961	-6.106%
2025-11-11	1.060000	1.0800	0.980800	1.050000	+1.942%	51,023	-7.000%
2025-11-10	1.020000	1.0600	0.937200	1.030000	+8.102%	36,418	-5.194%
2025-11-07	0.950000	0.9912	0.915100	0.952800	-5.663%	28,478	+2.487%
2025-11-06	0.940000	1.0799	0.910000	1.010000	+5.208%	115,889	-3.317%
2025-11-05	0.938800	0.9600	0.910000	0.960000	-0.312%	23,877	+1.719%
2025-11-04	1.020000	1.0200	0.910000	0.963000	-4.653%	78,048	+1.402%
2025-11-03	1.070000	1.1350	1.010000	1.010000	-9.009%	147,183	-3.317%
2025-10-31	0.921300	1.3700	0.921300	1.110000	+20.482%	3,348,560	-12.027%
2025-10-30	1.000000	1.0100	0.900000	0.921300	-8.782%	148,855	+5.992%
2025-10-29	1.110000	1.1500	0.995000	1.010000	-7.339%	105,218	-3.317%
2025-10-28	1.080000	1.1000	1.060000	1.090000	+0.926%	54,162	-10.413%
2025-10-27	1.090000	1.1700	1.020000	1.080000	0.000%	75,792	-9.583%
2025-10-24	1.080000	1.1600	1.040000	1.080000	0.000%	99,854	-9.583%
2025-10-23	1.180000	1.2500	1.070000	1.080000	-6.897%	141,253	-9.583%
2025-10-22	1.470000	1.5339	1.060000	1.160000	-25.161%	547,563	-15.819%
2025-10-21	1.450000	1.5500	1.450000	1.550000	+4.730%	50,989	-37.000%
2025-10-20	1.510000	1.5100	1.450000	1.480000	-1.987%	41,263	-34.020%
2025-10-17	1.460000	1.5300	1.450000	1.510000	+4.138%	69,716	-35.331%
2025-10-16	1.586700	1.5867	1.440000	1.450000	-5.844%	82,047	-32.655%
2025-10-15	1.600000	1.6497	1.530000	1.540000	-5.521%	31,125	-36.591%
2025-10-14	1.510000	1.6470	1.510000	1.630000	+4.487%	29,044	-40.092%
2025-10-13	1.640000	1.6790	1.540000	1.560000	-2.500%	45,294	-37.404%
2025-10-10	1.750000	1.7937	1.580000	1.600000	-9.091%	120,652	-38.969%
2025-10-09	1.810000	1.8600	1.750000	1.760000	-3.297%	39,858	-44.517%
2025-10-08	1.840100	1.8600	1.740000	1.820000	-2.151%	61,254	-46.346%
2025-10-07	1.930000	1.9725	1.810000	1.860000	-4.615%	71,800	-47.500%
2025-10-06	1.850000	1.9900	1.820000	1.950000	+8.939%	76,737	-49.923%
2025-10-03	1.905000	1.9400	1.750000	1.790000	-3.763%	74,614	-45.447%
2025-10-02	1.890000	2.0000	1.860000	1.860000	-2.105%	48,052	-47.500%
2025-10-01	2.050000	2.1250	1.830000	1.900000	-9.524%	146,447	-48.605%
2025-09-30	2.100000	2.3000	2.000000	2.100000	+5.528%	367,577	-53.500%
2025-09-29	1.670000	2.1360	1.670000	1.990000	+16.374%	1,584,433	-50.930%
2025-09-26	1.750000	1.7990	1.620000	1.710000	-2.286%	84,405	-42.895%
2025-09-25	1.770000	1.8500	1.710000	1.750000	-3.581%	72,544	-44.200%
2025-09-24	1.850000	1.8666	1.740000	1.815000	+0.276%	65,209	-46.198%
2025-09-23	1.810000	2.0700	1.800000	1.810000	0.000%	187,794	-46.050%
2025-09-22	1.790000	1.8899	1.790000	1.810000	-1.093%	42,158	-46.050%
2025-09-19	1.850000	1.9034	1.780000	1.830000	-1.613%	74,892	-46.639%
2025-09-18	1.940000	1.9849	1.800000	1.860000	-2.618%	118,067	-47.500%
2025-09-17	2.000000	2.1000	1.840100	1.910000	-2.551%	89,825	-48.874%
2025-09-16	2.030000	2.1150	1.950000	1.960000	-2.000%	108,392	-50.179%
2025-09-15	2.130000	2.1300	1.810000	2.000000	-5.660%	181,566	-51.175%
2025-09-12	2.280000	2.2800	2.000000	2.120000	-9.402%	189,460	-53.939%
2025-09-11	2.200000	2.4145	2.170000	2.340000	+6.364%	292,063	-58.269%
2025-09-10	2.270000	2.5500	2.180000	2.200000	-5.983%	542,576	-55.614%
2025-09-09	2.100000	2.4800	1.825000	2.340000	+17.000%	1,199,682	-58.269%
2025-09-08	1.680000	2.2400	1.600000	2.000000	+17.647%	841,688	-51.175%
2025-09-05	1.609900	1.7400	1.580100	1.700000	+7.595%	157,441	-42.559%
2025-09-04	1.760000	1.7750	1.520000	1.580000	-10.227%	157,741	-38.196%
2025-09-03	1.530000	1.8900	1.510000	1.760000	+17.333%	623,900	-44.517%
2025-09-02	1.450000	1.5000	1.400000	1.500000	+3.448%	51,053	-34.900%
2025-08-29	1.540000	1.5400	1.400000	1.450000	-5.229%	87,177	-32.655%
2025-08-28	1.570000	1.6700	1.510000	1.530000	-2.548%	67,463	-36.176%
2025-08-27	1.640000	1.6700	1.510000	1.570000	-0.633%	158,693	-37.803%
2025-08-26	1.540000	1.6600	1.510000	1.580000	+1.935%	128,456	-38.196%
2025-08-25	1.510000	1.7300	1.430000	1.550000	+5.442%	278,972	-37.000%
2025-08-22	1.340000	1.7200	1.340000	1.470000	+4.255%	309,134	-33.571%
2025-08-21	1.470000	1.5147	1.330000	1.410000	-2.759%	224,363	-30.745%
2025-08-20	1.600000	1.6000	1.400000	1.450000	-5.229%	187,088	-32.655%
2025-08-19	1.600000	1.6700	1.400000	1.530000	-2.548%	306,426	-36.176%
2025-08-18	1.580000	1.7300	1.500000	1.570000	-3.086%	94,217	-37.803%
2025-08-15	1.600000	1.7100	1.600000	1.620000	-1.818%	46,146	-39.722%
2025-08-14	1.670000	1.7412	1.550000	1.650000	-3.509%	78,255	-40.818%
2025-08-13	1.740000	1.7650	1.610000	1.710000	0.000%	43,707	-42.895%
2025-08-12	1.840000	1.8600	1.530000	1.710000	-4.469%	172,412	-42.895%
2025-08-11	1.870000	2.0000	1.720000	1.790000	-5.789%	101,117	-45.447%
2025-08-08	1.980000	2.0150	1.780000	1.900000	-4.040%	52,449	-48.605%
2025-08-07	2.020000	2.0700	1.810000	1.980000	-1.493%	112,056	-50.682%
2025-08-06	1.960000	2.1328	1.960000	2.010000	-0.495%	54,397	-51.418%
2025-08-05	1.960000	2.1699	1.960000	2.020000	+4.663%	37,520	-51.658%
2025-08-04	1.860000	2.0839	1.860000	1.930000	+3.763%	89,613	-49.404%
2025-08-01	2.320000	2.3200	1.860000	1.860000	-9.709%	118,218	-47.500%
2025-07-31	2.290000	2.2993	2.000000	2.060000	-7.207%	105,846	-52.597%
2025-07-30	2.350000	2.4900	2.210000	2.220000	-5.932%	69,977	-56.014%
2025-07-29	2.520000	2.5600	2.350000	2.360000	-7.451%	124,006	-58.623%
2025-07-28	2.660000	2.7111	2.530000	2.550000	-4.851%	62,096	-61.706%
2025-07-25	2.630000	2.7994	2.630000	2.680000	-0.741%	24,348	-63.563%
2025-07-24	2.740000	2.8400	2.700000	2.700000	-2.878%	31,393	-63.833%
2025-07-23	2.690000	2.8800	2.690000	2.780000	+2.583%	65,486	-64.874%
2025-07-22	2.670000	2.8199	2.660600	2.710000	-0.368%	26,784	-63.967%
2025-07-21	2.710000	2.8990	2.610000	2.720000	+0.369%	115,834	-64.099%
2025-07-18	2.850000	2.8500	2.680000	2.710000	-4.912%	127,798	-63.967%
2025-07-17	2.600000	2.9400	2.600000	2.850000	+2.518%	177,618	-65.737%
2025-07-16	2.610000	2.7800	2.460100	2.780000	+4.120%	104,505	-64.874%
2025-07-15	2.870000	2.8700	2.583000	2.670000	-4.643%	122,824	-63.427%
2025-07-14	2.820000	2.9000	2.620000	2.800000	-1.754%	106,463	-65.125%
2025-07-11	2.970000	3.0993	2.730100	2.850000	-5.316%	183,910	-65.737%
2025-07-10	3.100000	3.4000	3.010000	3.010000	-8.232%	187,526	-67.558%
2025-07-09	3.170000	3.4999	3.041100	3.280000	+8.251%	481,660	-70.229%
2025-07-08	2.700000	3.1500	2.700000	3.030000	+13.060%	159,125	-67.772%
2025-07-07	2.710000	2.7700	2.630300	2.680000	+0.752%	61,596	-63.563%
2025-07-03	2.540000	2.8000	2.540000	2.660000	+1.527%	102,748	-63.289%
2025-07-02	2.830000	2.8300	2.480200	2.620000	-5.072%	439,843	-62.729%
2025-07-01	2.750000	2.9599	2.580000	2.760000	-2.128%	260,920	-64.620%
2025-06-30	2.990000	3.1400	2.751900	2.820000	-8.143%	203,594	-65.372%
2025-06-27	3.070000	3.2899	3.030000	3.070000	-3.762%	174,041	-68.192%
2025-06-26	3.230000	3.3500	3.101500	3.190000	-1.846%	124,369	-69.389%
2025-06-25	3.550000	3.5500	3.250000	3.250000	-6.877%	190,699	-69.954%
2025-06-24	3.410000	3.6300	3.330000	3.490000	+2.647%	198,979	-72.020%
2025-06-23	3.660000	3.7200	3.230000	3.400000	-6.336%	278,103	-71.279%
2025-06-20	3.700000	3.9000	3.600000	3.630000	-5.469%	221,990	-73.099%
2025-06-18	4.190000	4.1900	3.659000	3.840000	-0.260%	319,905	-74.570%
2025-06-17	4.300000	4.7900	3.830000	3.850000	+5.479%	1,171,776	-74.636%
2025-06-16	3.800000	4.0500	3.515500	3.650000	-2.667%	451,512	-73.247%
2025-06-13	4.150000	4.4999	3.700000	3.750000	-8.759%	555,794	-73.960%
2025-06-12	4.310000	4.5500	4.000000	4.110000	-6.591%	758,764	-76.241%
2025-06-11	4.540000	4.8200	4.370000	4.400000	-2.870%	819,999	-77.807%
2025-06-10	4.950000	5.0000	4.455000	4.530000	-11.868%	1,121,124	-78.444%
2025-06-09	6.200000	6.6600	5.050100	5.140000	-10.764%	2,144,260	-81.002%
2025-06-06	6.400000	6.7510	5.360000	5.760000	-22.162%	3,364,586	-83.047%
2025-06-05	20.970000	21.5900	6.260000	7.400000	-51.948%	16,434,989	-86.804%
2025-06-04	38.520000	54.9100	14.020000	15.400000	-53.191%	17,766,790	-93.659%
2025-06-03	7.120000	33.6900	6.940000	32.900000	+571.442%	44,195,677	-97.032%
2025-06-02	4.730000	5.0000	4.550000	4.899900	+3.811%	62,931	-80.071%
2025-05-30	5.200000	5.2000	4.520100	4.720000	-19.728%	29,188	-79.311%
2025-05-29	5.770000	5.8800	5.686000	5.880000	+3.704%	11,238	-83.393%
2025-05-28	5.830000	5.8370	5.610000	5.670000	-0.874%	8,537	-82.778%
2025-05-27	6.180000	6.1900	5.710000	5.720000	-3.946%	13,058	-82.928%
2025-05-23	6.079900	6.5000	5.955000	5.955000	+0.857%	12,884	-83.602%
2025-05-22	6.550100	6.6000	5.904400	5.904400	-10.749%	4,217	-83.461%
2025-05-21	6.800000	6.8000	6.570100	6.615500	-4.813%	4,232	-85.239%
2025-05-20	7.130000	7.1300	6.950000	6.950000	-2.525%	3,321	-85.950%
2025-05-19	8.000000	8.0000	7.130000	7.130000	-13.576%	6,554	-86.304%
2025-05-16	6.650000	9.1700	6.650000	8.250000	+16.856%	43,177	-88.164%
2025-05-15	7.100000	7.7000	6.650000	7.060000	-5.108%	16,407	-86.169%
2025-05-14	6.810000	8.0400	6.660000	7.440000	+14.284%	13,262	-86.875%
2025-05-13	7.150000	7.1500	6.510100	6.510100	-2.268%	1,588	-85.000%
2025-05-12	6.784600	7.0300	6.661200	6.661200	-5.515%	2,073	-85.340%
2025-05-09	7.050000	7.0500	7.050000	7.050000	+8.462%	315	-86.149%
2025-05-08	6.750000	7.0000	6.500000	6.500000	-2.603%	4,365	-84.977%
2025-05-06	6.524100	7.1500	6.518400	6.673700	-8.579%	4,781	-85.368%
2025-05-01	7.100000	7.4200	7.100000	7.300000	-2.276%	2,336	-86.623%
2025-04-29	7.490000	7.6000	7.340000	7.470000	+6.714%	3,053	-86.928%
2025-04-28	6.946600	7.5315	6.946600	7.000000	-8.735%	2,105	-86.050%
2025-04-25	7.560000	7.8800	7.560000	7.670000	+0.921%	14,421	-87.269%
2025-04-24	7.710000	7.7100	7.114900	7.600000	-0.654%	5,866	-87.151%
2025-04-23	7.590000	7.6500	7.590000	7.650000	-0.131%	2,575	-87.235%
2025-04-22	7.370000	7.6934	7.360000	7.660000	-0.390%	1,613	-87.252%
2025-04-21	7.150000	7.6900	7.150000	7.690000	+2.397%	1,307	-87.302%
2025-04-17	7.690000	7.9000	7.480000	7.510000	+1.900%	6,239	-86.997%
2025-04-16	6.720000	7.9916	6.720000	7.370000	+3.803%	7,431	-86.750%
2025-04-15	7.230000	7.2300	6.500000	7.100000	-4.698%	4,943	-86.246%
2025-04-14	7.040000	7.5900	7.000000	7.450000	+0.676%	44,035	-86.893%
2025-04-11	6.801900	8.0400	6.700000	7.400000	+14.729%	21,103	-86.804%
2025-04-10	7.500000	9.5000	6.450000	6.450000	-6.657%	112,839	-84.860%
2025-04-09	5.900000	7.2800	5.880000	6.910000	+13.651%	13,967	-85.868%
2025-04-08	5.360000	6.5400	5.360000	6.080000	+13.858%	104,835	-83.939%
2025-04-07	5.750000	5.7500	4.797300	5.340000	-4.643%	42,196	-81.713%
2025-04-04	5.900000	6.6200	5.490000	5.600000	-11.532%	22,600	-82.563%
2025-04-03	6.730000	6.8000	5.760000	6.330000	-6.775%	26,481	-84.573%
2025-04-02	7.650000	7.7100	6.160000	6.790000	-7.619%	9,253	-85.619%
2025-04-01	7.300000	8.0500	7.290000	7.350000	+2.368%	11,360	-86.714%
2025-03-31	7.150000	7.7800	6.920000	7.180000	-2.710%	18,723	-86.400%
2025-03-28	7.180000	8.0278	7.060000	7.380000	+0.408%	23,558	-86.768%
2025-03-27	7.650000	7.7950	7.350000	7.350000	-2.130%	12,932	-86.714%
2025-03-26	7.507100	7.9000	7.507100	7.510000	-0.266%	20,136	-86.997%
2025-03-25	7.700000	8.0812	7.510000	7.530000	-5.283%	17,042	-87.032%
2025-03-24	7.600000	8.0000	7.600000	7.950000	-0.376%	13,301	-87.717%
2025-03-21	7.070000	8.0399	7.070000	7.980000	+7.838%	10,894	-87.763%
2025-03-20	8.010000	8.0100	7.130000	7.400000	-7.152%	39,925	-86.804%
2025-03-19	7.986800	8.0000	7.620000	7.970000	-1.847%	12,143	-87.748%
2025-03-18	7.860000	8.1600	7.520000	8.120000	+8.267%	6,750	-87.974%
2025-03-17	7.770000	8.0100	7.000000	7.500000	-3.475%	27,329	-86.980%
2025-03-14	7.250000	8.6000	7.200000	7.770000	+10.878%	188,923	-87.432%
2025-03-13	5.743500	7.3900	5.649900	7.007700	+21.873%	169,638	-86.065%
2025-03-12	5.350000	5.9299	5.350000	5.750000	+3.791%	13,456	-83.017%
2025-03-11	5.690000	5.6900	5.267400	5.540000	-3.652%	99,373	-82.374%
2025-03-10	4.990000	5.8000	4.810000	5.750000	+19.792%	255,508	-83.017%
2025-03-07	4.750000	5.0475	4.481700	4.800000	+9.840%	26,131	-79.656%
2025-03-06	5.211100	5.9300	4.250000	4.370000	-24.263%	241,706	-77.654%
2025-03-05	5.310000	5.8000	5.250000	5.770000	+8.459%	91,318	-83.076%
2025-03-04	5.100000	5.4380	5.060000	5.320000	+6.613%	56,522	-81.645%
2025-03-03	5.410000	6.0500	4.990000	4.990000	-10.090%	77,766	-80.431%
2025-02-28	4.620000	5.8999	4.620000	5.550000	+13.265%	62,037	-82.405%
2025-02-27	6.490000	6.4900	4.600000	4.900000	-25.078%	172,402	-80.071%
2025-02-26	5.460000	7.4000	5.460000	6.540100	+15.346%	153,185	-85.069%
2025-02-25	5.470000	6.0000	5.120100	5.670000	-1.163%	112,041	-82.778%
2025-02-24	4.960000	5.9600	4.910000	5.736700	+11.505%	30,761	-82.978%
2025-02-21	5.090000	5.2450	4.920000	5.144800	+6.078%	11,904	-81.020%
2025-02-20	4.610000	5.0800	4.610000	4.850000	+1.042%	18,102	-79.866%
2025-02-19	4.500000	4.8000	4.450000	4.800000	+5.843%	18,868	-79.656%
2025-02-18	4.430000	4.6500	4.363100	4.535000	-0.110%	20,522	-78.467%
2025-02-14	4.670000	4.7500	4.420100	4.540000	-1.732%	9,339	-78.491%
2025-02-13	4.520000	4.8000	4.440000	4.620000	+4.762%	56,323	-78.864%
2025-02-12	4.320000	4.5300	4.310000	4.410000	0.000%	14,634	-77.857%
2025-02-11	4.490000	4.5500	4.260000	4.410000	+4.009%	18,423	-77.857%
2025-02-10	3.800000	4.4000	3.759200	4.240000	+6.000%	45,156	-76.969%
2025-02-07	4.180000	4.3499	3.810000	4.000000	-5.882%	76,529	-75.588%
2025-02-06	4.240000	4.6400	4.200000	4.250000	-3.409%	143,499	-77.024%
2025-02-05	4.602500	4.6900	4.320200	4.400000	-4.555%	64,601	-77.807%
2025-02-04	4.774200	5.2000	4.610000	4.610000	-5.144%	98,527	-78.818%
2025-02-03	5.000000	5.5782	4.850100	4.860000	-6.538%	32,752	-79.907%
2025-01-31	5.400000	5.6000	5.010000	5.200000	-3.882%	99,791	-81.221%
2025-01-30	5.690000	6.1500	4.780000	5.410000	+0.745%	436,259	-81.950%
2025-01-29	5.320000	5.9000	4.800000	5.370000	+7.400%	170,864	-81.816%
2025-01-28	4.840000	5.1200	4.210100	5.000000	+13.379%	38,307	-80.470%
2025-01-27	4.740000	5.0000	4.280100	4.410000	-16.871%	136,569	-77.857%
2025-01-24	5.400000	5.9999	4.880000	5.305000	-21.870%	415,869	-81.593%
2025-01-23	5.090000	12.0000	4.430000	6.790000	+56.813%	8,871,844	-85.619%
2025-01-22	4.000000	4.4400	4.000000	4.330000	+44.816%	2,359,859	-77.448%
2003-09-11	2.980000	3.0000	2.980000	2.990000	0.000%	100,032	-67.341%
2003-09-10	2.970000	3.0000	2.970000	2.990000	0.000%	52,060	-67.341%

.dark-mode .KbJqRN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KbJqRN{ color: #333333; background-color: white; border: 2px solid #333333; }MCTRCTRL Group Limitedstock NASDAQ

MCTR
CTRL Group Limited
stock NASDAQ