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 | - | - |