Mountain Crest Acquisition Corp. V (MCAG)
OTCMKTS
· Delayed Price · Currency is USD
11.19
0.00 (0.00%)
Dec 26, 2024, 4:00 PM EST
MCAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Dec 24, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Dec 23, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Dec 20, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Dec 19, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 11 |
| Dec 18, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Dec 17, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 2 |
| Dec 16, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Dec 13, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Dec 12, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 50 |
| Dec 11, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Dec 10, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Dec 9, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Dec 6, 2024 | 11.29 | 11.29 | 11.19 | 11.19 | 11.19 | -0.03% | 200 |
| Dec 5, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Dec 4, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Dec 3, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 2.57% | 100 |
| Dec 2, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Nov 29, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Nov 27, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Nov 26, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Nov 25, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Nov 22, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -2.33% | 673 |
| Nov 21, 2024 | 11.20 | 11.20 | 11.00 | 11.17 | 11.17 | 2.48% | 2,172 |
| Nov 20, 2024 | 11.20 | 11.37 | 10.90 | 10.90 | 10.90 | -3.71% | 26,496 |
| Nov 19, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 214 |
| Nov 18, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Nov 15, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 62 |
| Nov 14, 2024 | 11.17 | 11.32 | 11.17 | 11.32 | 11.32 | 0.44% | 3,983 |
| Nov 13, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 478 |
| Nov 12, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.27% | 254 |
| Nov 11, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 78 |
| Nov 8, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1,074 |
| Nov 7, 2024 | 11.24 | 11.30 | 11.24 | 11.30 | 11.30 | 0.53% | 1,200 |
| Nov 6, 2024 | 11.23 | 11.24 | 11.17 | 11.24 | 11.24 | 0.18% | 11,643 |
| Nov 5, 2024 | 11.30 | 11.38 | 11.20 | 11.22 | 11.22 | -1.58% | 30,058 |
| Nov 4, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 2,313 |
| Nov 1, 2024 | 11.40 | 11.40 | 11.38 | 11.40 | 11.40 | -0.22% | 19,572 |
| Oct 31, 2024 | 11.38 | 11.49 | 11.33 | 11.43 | 11.43 | 0.48% | 248,944 |
| Oct 30, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 100 |
| Oct 29, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 2 |
| Oct 28, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 57 |
| Oct 25, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 21 |
| Oct 24, 2024 | 11.35 | 11.37 | 11.35 | 11.37 | 11.37 | 0.44% | 2,277 |
| Oct 23, 2024 | 11.31 | 11.32 | 11.30 | 11.32 | 11.32 | 0.53% | 30,871 |
| Oct 22, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Oct 21, 2024 | 11.12 | 11.26 | 11.12 | 11.26 | 11.26 | 1.90% | 15,905 |
| Oct 18, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 2 |
| Oct 17, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Oct 16, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Oct 15, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 1 |
| Oct 14, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 2 |
| Oct 11, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.09% | 557 |
| Oct 10, 2024 | 11.10 | 11.10 | 11.06 | 11.06 | 11.06 | -0.36% | 534 |
| Oct 9, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 17 |
| Oct 8, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 36 |
| Oct 7, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.18% | 406 |
| Oct 4, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Oct 3, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 400 |
| Oct 2, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 3 |
| Oct 1, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 25 |
| Sep 30, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 3 |
| Sep 27, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.54% | 133 |
| Sep 26, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 101 |
| Sep 25, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 66 |
| Sep 24, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Sep 23, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 97 |
| Sep 20, 2024 | 11.17 | 11.18 | 11.17 | 11.18 | 11.18 | - | 629 |
| Sep 19, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.09% | 212 |
| Sep 18, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Sep 17, 2024 | 11.17 | 11.17 | 11.10 | 11.17 | 11.17 | -1.50% | 2,780 |
| Sep 16, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1.52% | 165 |
| Sep 13, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.27% | 109 |
| Sep 12, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Sep 11, 2024 | 11.20 | 11.20 | 11.10 | 11.14 | 11.14 | -0.45% | 21,400 |
| Sep 10, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 101 |
| Sep 9, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 400 |
| Sep 6, 2024 | 11.20 | 11.20 | 11.10 | 11.19 | 11.19 | -0.09% | 9,342 |
| Sep 5, 2024 | 10.82 | 11.29 | 10.82 | 11.20 | 11.20 | 1.17% | 28,579 |
| Sep 4, 2024 | 10.89 | 11.37 | 10.85 | 11.07 | 11.07 | 2.03% | 26,841 |
| Sep 3, 2024 | 10.82 | 10.85 | 10.82 | 10.85 | 10.85 | 0.37% | 18,145 |
| Aug 30, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 5 |
| Aug 29, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 6 |
| Aug 28, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Aug 27, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 5 |
| Aug 26, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 6 |
| Aug 23, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Aug 22, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 13 |
| Aug 21, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 5 |
| Aug 20, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 8 |
| Aug 19, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 4 |
| Aug 16, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Aug 15, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 9 |
| Aug 14, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 10 |
| Aug 13, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 59 |
| Aug 12, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 2 |
| Aug 9, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.09% | 128 |
| Aug 8, 2024 | 10.82 | 10.82 | 10.81 | 10.82 | 10.82 | -0.46% | 597 |
| Aug 7, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 27 |
| Aug 6, 2024 | 10.82 | 10.87 | 10.82 | 10.87 | 10.87 | 0.74% | 4,319 |