MCAP Inc. (MCAP)
OTCMKTS
· Delayed Price · Currency is USD
11.01
+1.01 (10.10%)
At close: May 30, 2025
MCAP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 10.10% | 100 |
| May 27, 2025 | 10.00 | 10.00 | 9.87 | 10.00 | 10.00 | 24.55% | 200 |
| May 7, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 7.96 | 13.40% | 105 |
| May 6, 2025 | 5.75 | 7.08 | 5.75 | 7.08 | 7.02 | 24.43% | 2,500 |
| May 5, 2025 | 5.75 | 5.75 | 5.69 | 5.69 | 5.64 | 5.37% | 467 |
| May 1, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | 0.37% | 101 |
| Apr 28, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.33 | - | 107 |
| Apr 9, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.33 | 2.48% | 100 |
| Mar 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | -4.55% | 200 |
| Mar 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | 4.76% | 125 |
| Feb 5, 2025 | 5.50 | 5.50 | 5.25 | 5.25 | 5.20 | 11.23% | 200 |
| Jan 2, 2025 | 5.25 | 5.63 | 4.72 | 4.72 | 4.68 | -10.10% | 2,361 |
| Dec 20, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | -4.55% | 100 |
| Nov 22, 2024 | 5.35 | 5.50 | 5.35 | 5.50 | 5.45 | 2.80% | 2,900 |