Yorkville Acquisition Corp. (MCGA)
NASDAQ: MCGA · Real-Time Price · USD
10.13
+0.02 (0.20%)
At close: Nov 18, 2025, 4:00 PM EST
10.13
0.00 (0.00%)
After-hours: Nov 18, 2025, 4:00 PM EST
Yorkville Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 10.12 | 10.14 | 10.11 | 10.13 | 10.13 | 0.20% | 69,851 |
| Nov 17, 2025 | 10.18 | 10.18 | 10.10 | 10.11 | 10.11 | -0.64% | 284,964 |
| Nov 14, 2025 | 10.17 | 10.18 | 10.15 | 10.18 | 10.18 | -0.05% | 789,764 |
| Nov 13, 2025 | 10.25 | 10.26 | 10.18 | 10.18 | 10.18 | -0.68% | 182,892 |
| Nov 12, 2025 | 10.30 | 10.30 | 10.24 | 10.25 | 10.25 | -0.53% | 140,092 |
| Nov 11, 2025 | 10.36 | 10.36 | 10.30 | 10.31 | 10.31 | -0.24% | 36,809 |
| Nov 10, 2025 | 10.35 | 10.36 | 10.33 | 10.33 | 10.33 | 0.19% | 126,604 |
| Nov 7, 2025 | 10.30 | 10.35 | 10.28 | 10.31 | 10.31 | -0.10% | 85,417 |
| Nov 6, 2025 | 10.31 | 10.34 | 10.30 | 10.32 | 10.32 | 0.19% | 20,355 |
| Nov 5, 2025 | 10.30 | 10.35 | 10.25 | 10.30 | 10.30 | 0.29% | 57,575 |
| Nov 4, 2025 | 10.35 | 10.36 | 10.25 | 10.27 | 10.27 | -0.77% | 100,161 |
| Nov 3, 2025 | 10.35 | 10.38 | 10.35 | 10.35 | 10.35 | - | 27,592 |
| Oct 31, 2025 | 10.44 | 10.44 | 10.35 | 10.35 | 10.35 | -0.29% | 26,623 |
| Oct 30, 2025 | 10.42 | 10.44 | 10.35 | 10.38 | 10.38 | -0.38% | 100,421 |
| Oct 29, 2025 | 10.45 | 10.46 | 10.42 | 10.42 | 10.42 | -0.38% | 35,023 |
| Oct 28, 2025 | 10.44 | 10.46 | 10.42 | 10.46 | 10.46 | 0.67% | 28,168 |
| Oct 27, 2025 | 10.40 | 10.42 | 10.35 | 10.39 | 10.39 | -0.10% | 174,456 |
| Oct 24, 2025 | 10.40 | 10.43 | 10.38 | 10.40 | 10.40 | -0.19% | 35,884 |
| Oct 23, 2025 | 10.42 | 10.45 | 10.38 | 10.42 | 10.42 | 0.48% | 23,245 |
| Oct 22, 2025 | 10.48 | 10.48 | 10.37 | 10.37 | 10.37 | -0.96% | 102,580 |
| Oct 21, 2025 | 10.44 | 10.47 | 10.40 | 10.47 | 10.47 | 0.10% | 171,236 |
| Oct 20, 2025 | 10.55 | 10.57 | 10.42 | 10.46 | 10.46 | -0.76% | 106,494 |
| Oct 17, 2025 | 10.55 | 10.60 | 10.45 | 10.54 | 10.54 | -0.94% | 211,024 |
| Oct 16, 2025 | 10.62 | 10.66 | 10.57 | 10.64 | 10.64 | 0.19% | 163,421 |
| Oct 15, 2025 | 10.69 | 10.69 | 10.62 | 10.62 | 10.62 | -0.28% | 124,634 |
| Oct 14, 2025 | 10.60 | 10.69 | 10.60 | 10.65 | 10.65 | - | 289,968 |
| Oct 13, 2025 | 10.71 | 10.78 | 10.62 | 10.65 | 10.65 | -1.39% | 184,467 |
| Oct 10, 2025 | 10.70 | 10.83 | 10.66 | 10.80 | 10.80 | 0.37% | 133,085 |
| Oct 9, 2025 | 10.78 | 10.80 | 10.70 | 10.76 | 10.76 | 0.09% | 137,302 |
| Oct 8, 2025 | 10.65 | 10.81 | 10.65 | 10.75 | 10.75 | 0.56% | 230,578 |
| Oct 7, 2025 | 10.68 | 10.70 | 10.62 | 10.69 | 10.69 | - | 177,056 |
| Oct 6, 2025 | 10.67 | 10.70 | 10.58 | 10.69 | 10.69 | 0.09% | 68,939 |
| Oct 3, 2025 | 10.62 | 10.69 | 10.56 | 10.68 | 10.68 | 0.09% | 84,287 |
| Oct 2, 2025 | 10.65 | 10.67 | 10.62 | 10.67 | 10.67 | - | 112,097 |
| Oct 1, 2025 | 10.75 | 10.75 | 10.61 | 10.67 | 10.67 | 0.09% | 223,412 |
| Sep 30, 2025 | 10.57 | 10.68 | 10.57 | 10.66 | 10.66 | - | 61,360 |
| Sep 29, 2025 | 10.70 | 10.78 | 10.61 | 10.66 | 10.66 | -0.84% | 75,320 |
| Sep 26, 2025 | 10.68 | 10.75 | 10.59 | 10.75 | 10.75 | 0.56% | 118,983 |
| Sep 25, 2025 | 10.70 | 10.70 | 10.65 | 10.69 | 10.69 | -0.56% | 185,408 |
| Sep 24, 2025 | 10.57 | 10.80 | 10.56 | 10.75 | 10.75 | 0.75% | 102,793 |
| Sep 23, 2025 | 10.59 | 10.68 | 10.56 | 10.67 | 10.67 | 0.09% | 188,893 |
| Sep 22, 2025 | 10.54 | 10.70 | 10.54 | 10.66 | 10.66 | -0.19% | 141,814 |
| Sep 19, 2025 | 10.65 | 10.70 | 10.60 | 10.68 | 10.68 | 0.09% | 110,299 |
| Sep 18, 2025 | 10.65 | 10.70 | 10.56 | 10.67 | 10.67 | 1.04% | 392,012 |
| Sep 17, 2025 | 10.57 | 10.59 | 10.48 | 10.56 | 10.56 | -0.19% | 166,495 |
| Sep 16, 2025 | 10.46 | 10.60 | 10.41 | 10.58 | 10.58 | 1.24% | 126,861 |
| Sep 15, 2025 | 10.55 | 10.59 | 10.41 | 10.45 | 10.45 | -0.10% | 126,166 |
| 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 |