MCAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2024	10.79	10.79	10.79	10.79	10.79	-	-
Aug 2, 2024	10.79	10.79	10.79	10.79	10.79	-	50
Aug 1, 2024	10.79	10.79	10.79	10.79	10.79	-	-
Jul 31, 2024	10.79	10.79	10.79	10.79	10.79	-0.28%	202
Jul 30, 2024	10.82	10.82	10.82	10.82	10.82	1.03%	2,567
Jul 29, 2024	10.71	10.71	10.71	10.71	10.71	-	211
Jul 26, 2024	10.71	10.71	10.71	10.71	10.71	-	-
Jul 25, 2024	10.71	10.71	10.71	10.71	10.71	-	-
Jul 24, 2024	10.71	10.71	10.71	10.71	10.71	-	22
Jul 23, 2024	10.83	10.83	10.71	10.71	10.71	-1.83%	3,241
Jul 22, 2024	10.91	10.91	10.91	10.91	10.91	0.83%	791
Jul 19, 2024	10.82	10.82	10.82	10.82	10.82	-	-
Jul 18, 2024	10.83	10.83	10.82	10.82	10.82	-	486
Jul 17, 2024	10.82	10.82	10.82	10.82	10.82	-	2
Jul 16, 2024	10.82	10.82	10.82	10.82	10.82	-	152
Jul 15, 2024	10.92	10.92	10.82	10.82	10.82	-0.92%	306
Jul 12, 2024	10.92	10.92	10.92	10.92	10.92	-	6
Jul 11, 2024	10.92	10.92	10.92	10.92	10.92	-	13
Jul 10, 2024	10.92	10.92	10.92	10.92	10.92	-0.27%	103
Jul 9, 2024	10.95	10.95	10.95	10.95	10.95	-	14
Jul 8, 2024	10.95	10.95	10.95	10.95	10.95	-	-
Jul 5, 2024	10.95	10.95	10.95	10.95	10.95	-	81