Maquia Capital Acquisition Corporation (MAQC)
OTCMKTS
· Delayed Price · Currency is USD
11.16
-0.20 (-1.76%)
Dec 24, 2024, 4:00 PM EST
MAQC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 11.16 | 11.16 | 11.11 | 11.16 | 11.16 | -1.76% | 4,307 |
| Dec 23, 2024 | 11.37 | 11.37 | 11.36 | 11.36 | 11.36 | -0.09% | 500 |
| Dec 20, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | - |
| Dec 19, 2024 | 11.38 | 11.38 | 11.22 | 11.37 | 11.37 | 0.09% | 3,139 |
| Dec 18, 2024 | 11.36 | 11.38 | 11.36 | 11.36 | 11.36 | 0.89% | 1,100 |
| Dec 17, 2024 | 11.36 | 11.36 | 11.22 | 11.26 | 11.26 | -0.88% | 2,571 |
| Dec 16, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.53% | 100 |
| Dec 13, 2024 | 11.40 | 11.42 | 11.40 | 11.42 | 11.42 | 0.18% | 1,200 |
| Dec 12, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Dec 11, 2024 | 11.40 | 11.48 | 11.40 | 11.40 | 11.40 | 0.44% | 4,990 |
| Dec 10, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Dec 9, 2024 | 11.45 | 11.45 | 11.35 | 11.35 | 11.35 | -0.87% | 717 |
| Dec 6, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.88% | 2,100 |
| Dec 5, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Dec 4, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 2,800 |
| Dec 3, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.35% | 3,705 |
| Dec 2, 2024 | 11.40 | 11.60 | 11.31 | 11.39 | 11.39 | 5.27% | 4,181 |
| Nov 29, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 5 |
| Nov 27, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | - |
| Nov 26, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 4 |
| Nov 25, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 11 |
| Nov 22, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | - |
| Nov 21, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 1 |
| Nov 20, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.09% | 201 |
| Nov 19, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | - |
| Nov 18, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | 2 |
| Nov 15, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | 67 |
| Nov 14, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | - |
| Nov 13, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.09% | 220 |
| Nov 12, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Nov 11, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Nov 8, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Nov 7, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.37% | 197 |
| Nov 6, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Nov 5, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Nov 4, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Nov 1, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Oct 31, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Oct 30, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Oct 29, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Oct 28, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Oct 25, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Oct 24, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Oct 23, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Oct 22, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | 1 |
| Oct 21, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Oct 18, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | 10 |
| Oct 17, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Oct 16, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Oct 15, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Oct 14, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Oct 11, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1.59% | 100 |
| Oct 10, 2024 | 10.81 | 11.00 | 10.71 | 10.71 | 10.71 | -1.08% | 4,303 |
| Oct 9, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | - |
| Oct 8, 2024 | 10.71 | 10.83 | 10.71 | 10.83 | 10.83 | -5.19% | 1,000 |
| Oct 7, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | - |
| Oct 4, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | - |
| Oct 3, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | - |
| Oct 2, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | - |
| Oct 1, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | - |
| Sep 30, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | - |
| Sep 27, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | - |
| Sep 26, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | - |
| Sep 25, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | 1 |
| Sep 24, 2024 | 11.20 | 11.42 | 11.20 | 11.42 | 11.42 | 1.96% | 218 |
| Sep 23, 2024 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | -0.44% | 650 |
| Sep 20, 2024 | 11.27 | 11.27 | 11.25 | 11.25 | 11.25 | 0.45% | 1,100 |
| Sep 19, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Sep 18, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Sep 17, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Sep 16, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 25 |
| Sep 13, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Sep 12, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 5 |
| Sep 11, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1,110 |
| Sep 10, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Sep 9, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 8 |
| Sep 6, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.09% | 500 |
| Sep 5, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | - |
| Sep 4, 2024 | 11.20 | 11.30 | 11.20 | 11.21 | 11.21 | 0.27% | 1,300 |
| Sep 3, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -1.06% | 1,405 |
| Aug 30, 2024 | 11.15 | 11.30 | 11.15 | 11.30 | 11.30 | 2.26% | 3,500 |
| Aug 29, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 200 |
| Aug 28, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.45% | 1,250 |
| Aug 27, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 1,000 |
| Aug 26, 2024 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 1.36% | 1,850 |
| Aug 23, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.45% | 2,000 |
| Aug 22, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 21, 2024 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | -0.45% | 440 |
| Aug 20, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 228 |
| Aug 19, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.45% | 1,000 |
| Aug 16, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 128 |
| Aug 15, 2024 | 11.05 | 11.20 | 11.05 | 11.20 | 11.20 | 0.45% | 280 |
| Aug 14, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Aug 13, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Aug 12, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.62% | 1,000 |
| Aug 9, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.88% | 1,100 |
| Aug 8, 2024 | 11.22 | 11.32 | 11.22 | 11.32 | 11.32 | -0.18% | 1,500 |
| Aug 7, 2024 | 11.22 | 11.35 | 11.22 | 11.34 | 11.34 | -0.09% | 6,955 |
| Aug 6, 2024 | 11.22 | 11.35 | 11.22 | 11.35 | 11.35 | 0.27% | 1,500 |
| Aug 5, 2024 | 11.34 | 11.34 | 11.32 | 11.32 | 11.32 | -0.70% | 750 |