Singapore markets open in 5 hours 5 minutes

Mountain & Co. I Acquisition Corp. (MCAA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
11.38+0.02 (+0.13%)
At close: 03:03PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202411.3811.3911.3811.3811.38257,100
22 Feb 202411.3711.3711.3711.3711.37-
21 Feb 202411.3711.3711.3711.3711.37300
20 Feb 202411.3811.3811.3811.3811.38-
16 Feb 202411.3711.3811.3711.3811.385,900
15 Feb 202411.3511.3611.3511.3611.363,000
14 Feb 202411.3611.3711.3611.3711.371,400
13 Feb 202411.3811.3811.3811.3811.38-
12 Feb 202411.3611.3811.3611.3811.38800
09 Feb 202411.3711.3711.3711.3711.37-
08 Feb 202411.3711.3711.3711.3711.3710,000
07 Feb 202411.3611.3611.3611.3611.36-
06 Feb 202411.3611.3611.3611.3611.36-
05 Feb 202411.3611.3611.3611.3611.36-
02 Feb 202411.3611.3611.3611.3611.365,000
01 Feb 202411.3511.3511.3511.3511.35-
31 Jan 202411.3511.3511.3511.3511.35-
30 Jan 202411.3511.3511.3511.3511.35-
29 Jan 202411.3511.3511.3511.3511.3565,800
26 Jan 202411.3411.3411.3411.3411.34100
25 Jan 202411.3411.3411.3411.3411.34-
24 Jan 202411.3411.3411.3411.3411.34400
23 Jan 202411.3511.3511.3511.3511.353,200
22 Jan 202411.3411.3411.3411.3411.3418,700
19 Jan 202411.3411.3411.3411.3411.34-
18 Jan 202411.3411.3411.3411.3411.3452,900
17 Jan 202411.3411.3411.3411.3411.341,700
16 Jan 202411.3311.3511.3311.3411.342,700
12 Jan 202411.3311.3311.3311.3311.33-
11 Jan 202411.3411.3511.3311.3311.33384,300
10 Jan 202411.3311.3311.3311.3311.33500
09 Jan 202411.3311.3311.3311.3311.33-
08 Jan 202411.3311.3311.3311.3311.3366,100
05 Jan 202411.3211.3211.3211.3211.3216,100
04 Jan 202411.2911.3111.2911.3111.3116,900
03 Jan 202411.3111.3111.3111.3111.3115,000
02 Jan 202411.3011.3011.3011.3011.30600
29 Dec 202311.3011.3011.3011.3011.305,600
28 Dec 202311.2811.2811.2811.2811.28-
27 Dec 202311.2811.2811.2811.2811.28100
26 Dec 202311.2711.2911.2711.2911.2930,300
22 Dec 202311.2711.2711.2711.2711.27100
21 Dec 202311.2611.2611.2611.2611.26-
20 Dec 202311.2611.2611.2611.2611.26-
19 Dec 202311.2611.2611.2611.2611.26-
18 Dec 202311.2411.2611.2411.2611.26305,600
15 Dec 202311.2411.2411.2411.2411.24100
14 Dec 202311.2411.2411.2411.2411.24-
13 Dec 202311.2411.2411.2411.2411.2464,000
12 Dec 202311.2311.2511.2311.2511.2536,000
11 Dec 202311.2311.2311.2311.2311.23100
08 Dec 202311.2311.2311.2311.2311.23400
07 Dec 202311.2311.2311.2311.2311.23300
06 Dec 202311.2311.2311.2311.2311.2330,000
05 Dec 202311.2211.2211.2211.2211.222,000
04 Dec 202311.2311.2311.2211.2211.2270,400
01 Dec 202311.2211.2211.2211.2211.22108,900
30 Nov 202311.2211.2211.2211.2211.22100
29 Nov 202311.2211.2211.2211.2211.225,200
28 Nov 202311.2211.2211.2111.2111.21141,600
27 Nov 202311.2111.2111.2111.2111.2110,400
24 Nov 202311.2011.2011.2011.2011.20400
22 Nov 202311.2011.2011.2011.2011.20300
21 Nov 202311.2011.2011.2011.2011.2057,700
20 Nov 202311.2011.2011.2011.2011.201,000
17 Nov 202311.2011.2111.2011.2111.2173,400
16 Nov 202311.2011.2011.2011.2011.20-
15 Nov 202311.1911.2011.1911.2011.2076,500
14 Nov 202311.1911.1911.1911.1911.1920,000
13 Nov 202311.1811.1811.1811.1811.185,700
10 Nov 202311.1911.1911.1911.1911.195,700
09 Nov 202311.1811.1811.1811.1811.18-
08 Nov 202311.1811.1811.1811.1811.18600
07 Nov 202311.1911.1911.1811.1811.18157,500
06 Nov 202311.1911.1911.1811.1811.18186,100
03 Nov 202311.1811.1911.1811.1811.1815,900
02 Nov 202311.1811.1811.1811.1811.18195,000
01 Nov 202311.0911.1911.0911.1811.18386,800
31 Oct 202311.1811.1811.1811.1811.18200
30 Oct 202311.1811.2211.1711.1811.18161,200
27 Oct 202311.1811.1811.1811.1811.1886,300
26 Oct 202311.2011.2011.2011.2011.208,100
25 Oct 202311.2211.2211.2211.2211.22-
24 Oct 202311.2211.2211.2211.2211.22-
23 Oct 202311.1911.2211.1811.2211.225,400
20 Oct 202311.2011.2011.2011.2011.20-
19 Oct 202311.2011.2011.2011.2011.20100
18 Oct 202311.2111.2111.1411.1411.1491,500
17 Oct 202311.2211.2211.2211.2211.22400
16 Oct 202311.2211.2211.2211.2211.22-
13 Oct 202311.1411.2211.1411.2211.22700
12 Oct 202311.1411.2111.1411.2111.21800
11 Oct 202311.1911.1911.1911.1911.19-
10 Oct 202311.1911.1911.1911.1911.19-
09 Oct 202311.1911.1911.1911.1911.19100
06 Oct 202311.1911.1911.1911.1911.19-
05 Oct 202311.2011.2011.1911.1911.19428,200
04 Oct 202311.2011.2011.2011.2011.2020,700
03 Oct 202311.1711.1911.1711.1911.192,400
02 Oct 202311.1711.1711.1711.1711.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...