Charming Medical - Stock Price History

NASDAQ: MCTAHealthcareMedical Care FacilitiesUSD

29.360.00 (0.00%)

At close: Oct 6, 4:00 PM ET · Delayed 15 min

MCTA price history at a glance

The price history for Charming Medical - (MCTA) on this page begins on October 20, 2025, when the stock closed at $7.41; it most recently closed at $29.36 on October 5, 2026. The highest price in this record is $31.70, reached on November 10, 2025; the latest close is 7.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025: $31.70
Date of high: Nov 10, 2025
Low since 2025: $4.30
Date of low: Oct 20, 2025
52-week high: $31.70
52-week low: $4.30
Last close: $29.36

MCTA returns

1 week

0.00%

1 month

0.00%

3 months

0.00%

6 months

0.00%

Year to date

0.00%

MCTA price return, excluding dividends.

MCTA annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	29.36	29.36	29.36	29.36	0.00%
2025*	7.41	29.36	31.70	4.30	+296.15%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

MCTA daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 7, 2026	29.36	29.36	29.36	29.36	0.00%	0
Oct 6, 2026	29.36	29.36	29.36	29.36	0.00%	0
Oct 5, 2026	29.36	29.36	29.36	29.36	0.00%	0
Oct 2, 2026	29.36	29.36	29.36	29.36	0.00%	0
Oct 1, 2026	29.36	29.36	29.36	29.36	0.00%	0
Sep 30, 2026	29.36	29.36	29.36	29.36	0.00%	0
Sep 29, 2026	29.36	29.36	29.36	29.36	0.00%	0
Sep 28, 2026	29.36	29.36	29.36	29.36	0.00%	0
Sep 25, 2026	29.36	29.36	29.36	29.36	0.00%	0
Sep 24, 2026	29.36	29.36	29.36	29.36	0.00%	0
Sep 23, 2026	29.36	29.36	29.36	29.36	0.00%	0
Sep 22, 2026	29.36	29.36	29.36	29.36	0.00%	0
Sep 21, 2026	29.36	29.36	29.36	29.36	0.00%	0
Sep 18, 2026	29.36	29.36	29.36	29.36	0.00%	0
Sep 17, 2026	29.36	29.36	29.36	29.36	0.00%	0
Sep 16, 2026	29.36	29.36	29.36	29.36	0.00%	0
Sep 15, 2026	29.36	29.36	29.36	29.36	0.00%	0
Sep 14, 2026	29.36	29.36	29.36	29.36	0.00%	0
Sep 11, 2026	29.36	29.36	29.36	29.36	0.00%	0
Sep 10, 2026	29.36	29.36	29.36	29.36	0.00%	0
Sep 9, 2026	29.36	29.36	29.36	29.36	0.00%	0
Sep 8, 2026	29.36	29.36	29.36	29.36	0.00%	0
Sep 4, 2026	29.36	29.36	29.36	29.36	0.00%	0
Sep 3, 2026	29.36	29.36	29.36	29.36	0.00%	0
Sep 2, 2026	29.36	29.36	29.36	29.36	0.00%	0
Sep 1, 2026	29.36	29.36	29.36	29.36	0.00%	0
Aug 31, 2026	29.36	29.36	29.36	29.36	0.00%	0
Aug 28, 2026	29.36	29.36	29.36	29.36	0.00%	0
Aug 27, 2026	29.36	29.36	29.36	29.36	0.00%	0
Aug 26, 2026	29.36	29.36	29.36	29.36	0.00%	0
Aug 25, 2026	29.36	29.36	29.36	29.36	0.00%	0
Aug 24, 2026	29.36	29.36	29.36	29.36	0.00%	0
Aug 21, 2026	29.36	29.36	29.36	29.36	0.00%	0
Aug 20, 2026	29.36	29.36	29.36	29.36	0.00%	0
Aug 19, 2026	29.36	29.36	29.36	29.36	0.00%	0
Aug 18, 2026	29.36	29.36	29.36	29.36	0.00%	0
Aug 17, 2026	29.36	29.36	29.36	29.36	0.00%	0
Aug 14, 2026	29.36	29.36	29.36	29.36	0.00%	0
Aug 13, 2026	29.36	29.36	29.36	29.36	0.00%	0
Aug 12, 2026	29.36	29.36	29.36	29.36	0.00%	0
Aug 11, 2026	29.36	29.36	29.36	29.36	0.00%	0
Aug 10, 2026	29.36	29.36	29.36	29.36	0.00%	0
Aug 7, 2026	29.36	29.36	29.36	29.36	0.00%	0
Aug 6, 2026	29.36	29.36	29.36	29.36	0.00%	0
Aug 5, 2026	29.36	29.36	29.36	29.36	0.00%	0
Aug 4, 2026	29.36	29.36	29.36	29.36	0.00%	0
Aug 3, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jul 31, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jul 30, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jul 29, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jul 28, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jul 27, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jul 24, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jul 23, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jul 22, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jul 21, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jul 20, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jul 17, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jul 16, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jul 15, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jul 14, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jul 13, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jul 10, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jul 9, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jul 8, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jul 7, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jul 6, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jul 2, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jul 1, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jun 30, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jun 29, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jun 26, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jun 25, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jun 24, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jun 23, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jun 22, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jun 18, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jun 17, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jun 16, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jun 15, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jun 12, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jun 11, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jun 10, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jun 9, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jun 8, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jun 5, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jun 4, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jun 3, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jun 2, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jun 1, 2026	29.36	29.36	29.36	29.36	0.00%	0
May 29, 2026	29.36	29.36	29.36	29.36	0.00%	0
May 28, 2026	29.36	29.36	29.36	29.36	0.00%	0
May 27, 2026	29.36	29.36	29.36	29.36	0.00%	0
May 26, 2026	29.36	29.36	29.36	29.36	0.00%	0
May 22, 2026	29.36	29.36	29.36	29.36	0.00%	0
May 21, 2026	29.36	29.36	29.36	29.36	0.00%	0
May 20, 2026	29.36	29.36	29.36	29.36	0.00%	0
May 19, 2026	29.36	29.36	29.36	29.36	0.00%	0
May 18, 2026	29.36	29.36	29.36	29.36	0.00%	0
May 15, 2026	29.36	29.36	29.36	29.36	0.00%	0
May 14, 2026	29.36	29.36	29.36	29.36	0.00%	0
May 13, 2026	29.36	29.36	29.36	29.36	0.00%	0
May 12, 2026	29.36	29.36	29.36	29.36	0.00%	0
May 11, 2026	29.36	29.36	29.36	29.36	0.00%	0
May 8, 2026	29.36	29.36	29.36	29.36	0.00%	0
May 7, 2026	29.36	29.36	29.36	29.36	0.00%	0
May 6, 2026	29.36	29.36	29.36	29.36	0.00%	0
May 5, 2026	29.36	29.36	29.36	29.36	0.00%	0
May 4, 2026	29.36	29.36	29.36	29.36	0.00%	0
May 1, 2026	29.36	29.36	29.36	29.36	0.00%	0
Apr 30, 2026	29.36	29.36	29.36	29.36	0.00%	0
Apr 29, 2026	29.36	29.36	29.36	29.36	0.00%	0
Apr 28, 2026	29.36	29.36	29.36	29.36	0.00%	0
Apr 27, 2026	29.36	29.36	29.36	29.36	0.00%	0
Apr 24, 2026	29.36	29.36	29.36	29.36	0.00%	0
Apr 23, 2026	29.36	29.36	29.36	29.36	0.00%	0
Apr 22, 2026	29.36	29.36	29.36	29.36	0.00%	0
Apr 21, 2026	29.36	29.36	29.36	29.36	0.00%	0
Apr 20, 2026	29.36	29.36	29.36	29.36	0.00%	0
Apr 17, 2026	29.36	29.36	29.36	29.36	0.00%	0
Apr 16, 2026	29.36	29.36	29.36	29.36	0.00%	0
Apr 15, 2026	29.36	29.36	29.36	29.36	0.00%	0
Apr 14, 2026	29.36	29.36	29.36	29.36	0.00%	0
Apr 13, 2026	29.36	29.36	29.36	29.36	0.00%	0
Apr 10, 2026	29.36	29.36	29.36	29.36	0.00%	0
Apr 9, 2026	29.36	29.36	29.36	29.36	0.00%	0
Apr 8, 2026	29.36	29.36	29.36	29.36	0.00%	0
Apr 7, 2026	29.36	29.36	29.36	29.36	0.00%	0
Apr 6, 2026	29.36	29.36	29.36	29.36	0.00%	0
Apr 2, 2026	29.36	29.36	29.36	29.36	0.00%	0
Apr 1, 2026	29.36	29.36	29.36	29.36	0.00%	0
Mar 31, 2026	29.36	29.36	29.36	29.36	0.00%	0
Mar 30, 2026	29.36	29.36	29.36	29.36	0.00%	0
Mar 27, 2026	29.36	29.36	29.36	29.36	0.00%	0
Mar 26, 2026	29.36	29.36	29.36	29.36	0.00%	0
Mar 25, 2026	29.36	29.36	29.36	29.36	0.00%	0
Mar 24, 2026	29.36	29.36	29.36	29.36	0.00%	0
Mar 23, 2026	29.36	29.36	29.36	29.36	0.00%	0
Mar 20, 2026	29.36	29.36	29.36	29.36	0.00%	0
Mar 19, 2026	29.36	29.36	29.36	29.36	0.00%	0
Mar 18, 2026	29.36	29.36	29.36	29.36	0.00%	0
Mar 17, 2026	29.36	29.36	29.36	29.36	0.00%	0
Mar 16, 2026	29.36	29.36	29.36	29.36	0.00%	0
Mar 13, 2026	29.36	29.36	29.36	29.36	0.00%	0
Mar 12, 2026	29.36	29.36	29.36	29.36	0.00%	0
Mar 11, 2026	29.36	29.36	29.36	29.36	0.00%	0
Mar 10, 2026	29.36	29.36	29.36	29.36	0.00%	0
Mar 9, 2026	29.36	29.36	29.36	29.36	0.00%	0
Mar 6, 2026	29.36	29.36	29.36	29.36	0.00%	0
Mar 5, 2026	29.36	29.36	29.36	29.36	0.00%	0
Mar 4, 2026	29.36	29.36	29.36	29.36	0.00%	0
Mar 3, 2026	29.36	29.36	29.36	29.36	0.00%	0
Mar 2, 2026	29.36	29.36	29.36	29.36	0.00%	0
Feb 27, 2026	29.36	29.36	29.36	29.36	0.00%	0
Feb 26, 2026	29.36	29.36	29.36	29.36	0.00%	0
Feb 25, 2026	29.36	29.36	29.36	29.36	0.00%	0
Feb 24, 2026	29.36	29.36	29.36	29.36	0.00%	0
Feb 23, 2026	29.36	29.36	29.36	29.36	0.00%	0
Feb 20, 2026	29.36	29.36	29.36	29.36	0.00%	0
Feb 19, 2026	29.36	29.36	29.36	29.36	0.00%	0
Feb 18, 2026	29.36	29.36	29.36	29.36	0.00%	0
Feb 17, 2026	29.36	29.36	29.36	29.36	0.00%	0
Feb 13, 2026	29.36	29.36	29.36	29.36	0.00%	0
Feb 12, 2026	29.36	29.36	29.36	29.36	0.00%	0
Feb 11, 2026	29.36	29.36	29.36	29.36	0.00%	0
Feb 10, 2026	29.36	29.36	29.36	29.36	0.00%	0
Feb 9, 2026	29.36	29.36	29.36	29.36	0.00%	0
Feb 6, 2026	29.36	29.36	29.36	29.36	0.00%	0
Feb 5, 2026	29.36	29.36	29.36	29.36	0.00%	0
Feb 4, 2026	29.36	29.36	29.36	29.36	0.00%	0
Feb 3, 2026	29.36	29.36	29.36	29.36	0.00%	0
Feb 2, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jan 30, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jan 29, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jan 28, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jan 27, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jan 26, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jan 23, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jan 22, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jan 21, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jan 20, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jan 16, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jan 15, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jan 14, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jan 13, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jan 12, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jan 9, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jan 8, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jan 7, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jan 6, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jan 5, 2026	29.36	29.36	29.36	29.36	0.00%	0
Jan 2, 2026	29.36	29.36	29.36	29.36	0.00%	0
Dec 31, 2025	29.36	29.36	29.36	29.36	0.00%	0
Dec 30, 2025	29.36	29.36	29.36	29.36	0.00%	0
Dec 29, 2025	29.36	29.36	29.36	29.36	0.00%	0
Dec 26, 2025	29.36	29.36	29.36	29.36	0.00%	0
Dec 24, 2025	29.36	29.36	29.36	29.36	0.00%	0
Dec 23, 2025	29.36	29.36	29.36	29.36	0.00%	0
Dec 22, 2025	29.36	29.36	29.36	29.36	0.00%	0
Dec 19, 2025	29.36	29.36	29.36	29.36	0.00%	0
Dec 18, 2025	29.36	29.36	29.36	29.36	0.00%	0
Dec 17, 2025	29.36	29.36	29.36	29.36	0.00%	0
Dec 16, 2025	29.36	29.36	29.36	29.36	0.00%	0
Dec 15, 2025	29.36	29.36	29.36	29.36	0.00%	0
Dec 12, 2025	29.36	29.36	29.36	29.36	0.00%	0
Dec 11, 2025	29.36	29.36	29.36	29.36	0.00%	0
Dec 10, 2025	29.36	29.36	29.36	29.36	0.00%	0
Dec 9, 2025	29.36	29.36	29.36	29.36	0.00%	0
Dec 8, 2025	29.36	29.36	29.36	29.36	0.00%	0
Dec 5, 2025	29.36	29.36	29.36	29.36	0.00%	0
Dec 4, 2025	29.36	29.36	29.36	29.36	0.00%	0
Dec 3, 2025	29.36	29.36	29.36	29.36	0.00%	0
Dec 2, 2025	29.36	29.36	29.36	29.36	0.00%	0
Dec 1, 2025	29.36	29.36	29.36	29.36	0.00%	0
Nov 28, 2025	29.36	29.36	29.36	29.36	0.00%	0
Nov 26, 2025	29.36	29.36	29.36	29.36	0.00%	0
Nov 25, 2025	29.36	29.36	29.36	29.36	0.00%	0
Nov 24, 2025	29.36	29.36	29.36	29.36	0.00%	0
Nov 21, 2025	29.36	29.36	29.36	29.36	0.00%	0
Nov 20, 2025	29.36	29.36	29.36	29.36	0.00%	0
Nov 19, 2025	29.36	29.36	29.36	29.36	0.00%	0
Nov 18, 2025	29.36	29.36	29.36	29.36	0.00%	0
Nov 17, 2025	29.36	29.36	29.36	29.36	0.00%	0
Nov 14, 2025	29.36	29.36	29.36	29.36	0.00%	0
Nov 13, 2025	29.36	29.36	29.36	29.36	0.00%	0
Nov 12, 2025	29.36	29.36	29.36	29.36	0.00%	0
Nov 11, 2025	28.35	31.70	25.90	29.36	+6.75%	4.25M
Nov 10, 2025	23.18	27.68	23.14	27.50	+24.43%	174.00K
Nov 7, 2025	20.74	22.55	20.62	22.10	+6.97%	94.10K
Nov 6, 2025	23.39	23.50	19.01	20.66	-8.58%	87.50K
Nov 5, 2025	22.12	23.96	21.71	22.60	+2.63%	82.30K
Nov 4, 2025	22.50	24.25	21.85	22.02	-2.09%	108.10K
Nov 3, 2025	24.64	24.88	22.22	22.49	-4.30%	100.70K
Oct 31, 2025	27.80	28.00	22.96	23.50	-15.35%	564.70K
Oct 30, 2025	19.12	31.24	18.50	27.76	+45.04%	752.40K
Oct 29, 2025	14.17	20.80	13.07	19.14	+34.69%	644.00K
Oct 28, 2025	9.60	14.42	9.20	14.21	+46.95%	1.05M
Oct 27, 2025	7.90	9.67	7.65	9.67	+30.50%	357.90K
Oct 24, 2025	7.11	8.45	7.08	7.41	+5.86%	570.30K
Oct 23, 2025	6.26	7.00	5.97	7.00	+12.90%	142.60K
Oct 22, 2025	5.34	6.96	5.34	6.20	-11.43%	792.50K
Oct 21, 2025	4.59	8.21	4.30	7.00	—	4.22M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MCTA chart for longer ranges.