Mountain & Co. I Acquisition Corp. (MCAA)
11.39
-0.18 (-1.56%)
Inactive · Last trade price
on Nov 6, 2024
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 | - | - |
| Aug 29, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - | 4 |
| Aug 28, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - | - |
| Aug 27, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - | 102 |
| Aug 26, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.26% | 104 |
| Aug 23, 2024 | 11.67 | 11.70 | 11.67 | 11.70 | 11.70 | 0.34% | 26,210 |
| Aug 22, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 188 |
| Aug 21, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.09% | 132 |
| Aug 20, 2024 | 11.65 | 11.74 | 11.65 | 11.67 | 11.67 | -0.26% | 317 |
| Aug 19, 2024 | 11.72 | 11.72 | 11.70 | 11.70 | 11.70 | -0.17% | 1,260 |
| Aug 16, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - | 400 |
| Aug 15, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - | 36 |
| Aug 14, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.17% | 216 |
| Aug 13, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 103 |
| Aug 12, 2024 | 11.69 | 11.70 | 11.69 | 11.70 | 11.70 | 0.26% | 10,618 |
| Aug 9, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - | 2 |
| Aug 8, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - | 18 |
| Aug 7, 2024 | 11.65 | 11.67 | 11.62 | 11.67 | 11.67 | 0.09% | 343,514 |
| Aug 6, 2024 | 11.63 | 11.66 | 11.63 | 11.66 | 11.66 | 0.43% | 305 |
| Aug 5, 2024 | 11.62 | 11.63 | 11.61 | 11.61 | 11.61 | -0.17% | 50,161 |
| Aug 2, 2024 | 11.60 | 11.63 | 11.60 | 11.63 | 11.63 | 0.09% | 249,736 |
| Aug 1, 2024 | 11.64 | 11.64 | 11.62 | 11.62 | 11.62 | -0.26% | 21,320 |
| Jul 31, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.09% | 538 |
| Jul 30, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 15,100 |
| Jul 29, 2024 | 11.67 | 11.67 | 11.65 | 11.66 | 11.66 | -0.09% | 97,713 |
| Jul 26, 2024 | 11.68 | 11.68 | 11.67 | 11.67 | 11.67 | -0.09% | 55,027 |
| Jul 25, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | - |
| Jul 24, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 10 |
| Jul 23, 2024 | 11.69 | 11.69 | 11.68 | 11.68 | 11.68 | 0.17% | 297 |
| Jul 22, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 222 |
| Jul 19, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 17 |
| Jul 18, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 9 |
| Jul 17, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | - |
| Jul 16, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 6 |
| Jul 15, 2024 | 11.65 | 11.66 | 11.65 | 11.66 | 11.66 | -0.17% | 202,301 |
| Jul 12, 2024 | 11.64 | 11.68 | 11.64 | 11.68 | 11.68 | 0.34% | 2,610 |
| Jul 11, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | 3 |
| Jul 10, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | - |
| Jul 9, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.09% | 100 |
| Jul 8, 2024 | 11.64 | 11.65 | 11.64 | 11.65 | 11.65 | - | 513,884 |
| Jul 5, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.09% | 155 |
| Jul 3, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | - |
| Jul 2, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.09% | 428,285 |
| Jul 1, 2024 | 11.65 | 11.66 | 11.65 | 11.65 | 11.65 | - | 121,065 |
| Jun 28, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 99 |
| Jun 27, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 1,055 |
| Jun 26, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 15,100 |
| Jun 25, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.04% | 2,102 |
| Jun 24, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 21 |
| Jun 21, 2024 | 11.64 | 11.65 | 11.64 | 11.65 | 11.65 | 0.04% | 1,022 |
| Jun 20, 2024 | 11.65 | 11.65 | 11.64 | 11.64 | 11.64 | 0.09% | 6,029 |