MCAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 8, 2024	11.39	11.39	11.39	11.39	11.39	-	-
Nov 7, 2024	11.39	11.39	11.39	11.39	11.39	-	-
Nov 6, 2024	11.46	11.51	11.39	11.39	11.39	-1.05%	8,218
Nov 5, 2024	11.71	11.76	11.50	11.51	11.51	-2.12%	5,590
Nov 4, 2024	11.44	11.76	11.44	11.76	11.76	-	4,242
Nov 1, 2024	11.72	11.76	11.70	11.76	11.76	-	1,864
Oct 31, 2024	11.71	11.76	11.71	11.76	11.76	0.17%	569
Oct 30, 2024	11.74	11.74	11.74	11.74	11.74	-	1,650
Oct 29, 2024	11.80	11.81	11.70	11.74	11.74	0.17%	11,201
Oct 28, 2024	11.76	11.76	11.71	11.72	11.72	-0.59%	84,159
Oct 25, 2024	11.72	12.34	11.72	11.79	11.79	0.17%	14,213
Oct 24, 2024	11.72	11.86	11.72	11.77	11.77	0.26%	14,197
Oct 23, 2024	11.76	11.77	11.74	11.74	11.74	-0.34%	15,307
Oct 22, 2024	11.73	11.78	11.73	11.78	11.78	0.08%	5,948
Oct 21, 2024	11.74	11.77	11.74	11.77	11.77	0.09%	641
Oct 18, 2024	11.71	12.31	11.71	11.76	11.76	0.34%	14,301
Oct 17, 2024	11.66	12.28	11.66	11.72	11.72	-0.26%	4,258
Oct 16, 2024	11.75	11.75	11.75	11.75	11.75	-	6,209
Oct 15, 2024	11.75	11.75	11.75	11.75	11.75	-	2,002
Oct 14, 2024	11.75	11.75	11.75	11.75	11.75	-	15
Oct 11, 2024	11.75	11.75	11.75	11.75	11.75	0.34%	214,763
Oct 10, 2024	11.71	11.71	11.70	11.71	11.71	0.09%	350,809
Oct 9, 2024	11.71	11.71	11.70	11.70	11.70	-0.09%	902
Oct 8, 2024	11.72	11.72	11.69	11.71	11.71	-	9,604
Oct 7, 2024	11.71	11.73	11.70	11.71	11.71	-	99,820
Oct 4, 2024	11.70	12.18	11.39	11.71	11.71	-	6,946
Oct 3, 2024	11.71	11.73	11.71	11.71	11.71	-	5,192
Oct 2, 2024	11.71	11.71	11.71	11.71	11.71	0.01%	10,171
Oct 1, 2024	11.71	11.73	11.71	11.71	11.71	-0.01%	504
Sep 30, 2024	11.71	11.71	11.71	11.71	11.71	-	100,104
Sep 27, 2024	11.71	11.71	11.71	11.71	11.71	-0.09%	250,026
Sep 26, 2024	11.72	11.72	11.72	11.72	11.72	-	1,001
Sep 25, 2024	11.72	11.72	11.72	11.72	11.72	-	503
Sep 24, 2024	11.72	11.72	11.72	11.72	11.72	0.17%	687
Sep 23, 2024	11.71	11.71	11.70	11.70	11.70	-0.09%	1,985
Sep 20, 2024	11.71	11.71	11.71	11.71	11.71	-	153
Sep 19, 2024	11.71	11.71	11.71	11.71	11.71	-	36
Sep 18, 2024	11.71	11.71	11.71	11.71	11.71	-	51
Sep 17, 2024	11.71	11.71	11.71	11.71	11.71	-	22
Sep 16, 2024	11.71	11.71	11.71	11.71	11.71	-	22
Sep 13, 2024	11.71	11.71	11.71	11.71	11.71	-	3,051
Sep 12, 2024	11.71	11.71	11.71	11.71	11.71	-	-
Sep 11, 2024	11.71	11.71	11.71	11.71	11.71	-	51
Sep 10, 2024	11.71	11.71	11.71	11.71	11.71	-0.09%	191,601
Sep 9, 2024	11.72	11.72	11.72	11.72	11.72	0.09%	2,026
Sep 6, 2024	11.71	11.71	11.71	11.71	11.71	-	-
Sep 5, 2024	11.71	11.71	11.71	11.71	11.71	-	-
Sep 4, 2024	11.69	11.73	11.69	11.71	11.71	-0.09%	659
Sep 3, 2024	11.72	11.72	11.72	11.72	11.72	0.43%	278
Aug 30, 2024	11.67	11.67	11.67	11.67	11.67	-	-