Yorkville Acquisition Corp. (MCGA)
NASDAQ: MCGA · Real-Time Price · USD
10.46
+0.02 (0.19%)
At close: Sep 12, 2025, 4:00 PM EDT
10.70
+0.24 (2.29%)
Pre-market: Sep 15, 2025, 7:23 AM EDT
Yorkville Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.44 | 10.61 | 10.44 | 10.46 | 10.46 | 0.19% | 251,431 |
| Sep 11, 2025 | 10.48 | 10.59 | 10.39 | 10.44 | 10.44 | -0.38% | 464,609 |
| Sep 10, 2025 | 10.69 | 10.70 | 10.45 | 10.48 | 10.48 | -0.38% | 219,398 |
| Sep 9, 2025 | 10.84 | 10.84 | 10.43 | 10.52 | 10.52 | -1.96% | 448,927 |
| Sep 8, 2025 | 10.77 | 10.78 | 10.51 | 10.73 | 10.73 | -0.83% | 260,849 |
| Sep 5, 2025 | 10.70 | 10.89 | 10.40 | 10.82 | 10.82 | 1.60% | 412,829 |
| Sep 4, 2025 | 10.90 | 10.93 | 10.60 | 10.65 | 10.65 | -2.47% | 241,360 |
| Sep 3, 2025 | 10.86 | 11.00 | 10.71 | 10.92 | 10.92 | 2.34% | 792,944 |
| Sep 2, 2025 | 11.00 | 11.03 | 10.67 | 10.67 | 10.67 | -5.49% | 1,184,106 |
| Aug 29, 2025 | 11.64 | 11.64 | 11.10 | 11.29 | 11.29 | -0.96% | 510,974 |
| Aug 28, 2025 | 11.60 | 11.88 | 11.12 | 11.40 | 11.40 | 5.95% | 2,672,197 |
| Aug 27, 2025 | 10.55 | 10.82 | 10.52 | 10.76 | 10.76 | 3.46% | 1,872,396 |
| Aug 26, 2025 | 10.80 | 10.96 | 10.30 | 10.40 | 10.40 | -2.44% | 5,689,409 |
| Aug 25, 2025 | 10.52 | 10.90 | 10.50 | 10.66 | 10.66 | 0.66% | 166,152 |
| Aug 22, 2025 | 10.59 | 10.66 | 10.57 | 10.59 | 10.59 | - | 34,982 |
| Aug 21, 2025 | 10.46 | 10.60 | 10.45 | 10.59 | 10.59 | -0.09% | 25,600 |
| Aug 20, 2025 | 10.65 | 10.65 | 10.36 | 10.60 | 10.60 | 0.09% | 66,608 |
| Aug 19, 2025 | 10.87 | 11.00 | 10.48 | 10.59 | 10.59 | -2.58% | 239,864 |
| Aug 18, 2025 | 10.94 | 10.94 | 10.76 | 10.87 | 10.87 | -0.37% | 48,029 |
| Aug 15, 2025 | 10.90 | 11.00 | 10.75 | 10.91 | 10.91 | -0.09% | 204,486 |
| Aug 14, 2025 | 10.85 | 10.94 | 10.85 | 10.92 | 10.92 | 0.18% | 166,295 |
| Aug 13, 2025 | 10.82 | 10.93 | 10.80 | 10.90 | 10.90 | 0.74% | 302,197 |
| Aug 12, 2025 | 10.63 | 10.87 | 10.63 | 10.82 | 10.82 | 1.41% | 707,861 |
| Aug 11, 2025 | 10.85 | 10.99 | 10.63 | 10.67 | 10.67 | -2.11% | 217,345 |
| Aug 8, 2025 | 10.95 | 10.95 | 10.85 | 10.90 | 10.90 | -0.18% | 198,965 |
| Aug 7, 2025 | 10.98 | 11.25 | 10.90 | 10.92 | 10.92 | -0.27% | 146,669 |
| Aug 6, 2025 | 11.00 | 11.24 | 10.90 | 10.95 | 10.95 | -0.09% | 155,682 |
| Aug 5, 2025 | 11.22 | 11.22 | 10.79 | 10.96 | 10.96 | -0.54% | 464,443 |
| Aug 4, 2025 | 10.70 | 11.30 | 10.56 | 11.02 | 11.02 | 4.55% | 506,463 |
| Aug 1, 2025 | 10.45 | 10.58 | 10.45 | 10.54 | 10.54 | -0.85% | 15,752 |
| Jul 31, 2025 | 10.58 | 10.68 | 10.50 | 10.63 | 10.63 | 1.14% | 5,657 |
| Jul 30, 2025 | 10.60 | 10.60 | 10.50 | 10.51 | 10.51 | -0.85% | 18,779 |
| Jul 29, 2025 | 10.72 | 10.75 | 10.56 | 10.60 | 10.60 | -1.29% | 18,952 |
| Jul 28, 2025 | 10.71 | 11.66 | 10.66 | 10.74 | 10.74 | -0.33% | 199,310 |