Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,585.62
-1,117.72(-1.73%)
CMC Crypto 200
1,324.78
-71.76(-5.14%)

Mountain & Co. I Acquisition Corp. (MCAA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

11.52

0.00

(0.00%)

As of 04:00PM EDT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	11.54	11.52	11.52	11.52	11.52	49
24 Apr 2024	11.54	11.54	11.54	11.54	11.54	-
23 Apr 2024	11.54	11.55	11.54	11.54	11.54	61,400
22 Apr 2024	11.52	11.52	11.52	11.52	11.52	400
19 Apr 2024	11.53	11.53	11.53	11.53	11.53	500
18 Apr 2024	11.52	11.52	11.52	11.52	11.52	10,300
17 Apr 2024	11.52	11.52	11.52	11.52	11.52	1,200
16 Apr 2024	11.52	11.52	11.52	11.52	11.52	343,100
15 Apr 2024	11.52	11.52	11.52	11.52	11.52	31,300
12 Apr 2024	11.52	11.52	11.51	11.52	11.52	69,700
11 Apr 2024	11.51	11.52	11.51	11.51	11.51	64,800
10 Apr 2024	11.50	11.51	11.50	11.51	11.51	31,800
09 Apr 2024	11.51	11.52	11.51	11.52	11.52	2,400
08 Apr 2024	11.51	11.51	11.51	11.51	11.51	-
05 Apr 2024	11.51	11.51	11.51	11.51	11.51	400
04 Apr 2024	11.49	11.51	11.48	11.51	11.51	5,700
03 Apr 2024	11.50	11.51	11.50	11.51	11.51	1,200
02 Apr 2024	11.44	11.50	11.44	11.50	11.50	55,200
01 Apr 2024	11.50	11.50	11.48	11.50	11.50	5,300
28 Mar 2024	11.49	11.49	11.49	11.49	11.49	200
27 Mar 2024	11.48	11.48	11.48	11.48	11.48	100
26 Mar 2024	11.47	11.49	11.47	11.49	11.49	400
25 Mar 2024	11.48	11.48	11.48	11.48	11.48	34,700
22 Mar 2024	11.49	11.49	11.49	11.49	11.49	200
21 Mar 2024	11.48	11.49	11.47	11.49	11.49	84,600
20 Mar 2024	11.48	11.48	11.48	11.48	11.48	500
19 Mar 2024	11.48	11.48	11.48	11.48	11.48	-
18 Mar 2024	11.48	11.48	11.48	11.48	11.48	700
15 Mar 2024	11.46	11.46	11.46	11.46	11.46	-
14 Mar 2024	11.46	11.47	11.45	11.46	11.46	152,300
13 Mar 2024	11.47	11.47	11.47	11.47	11.47	-
12 Mar 2024	11.46	11.48	11.46	11.47	11.47	154,100
11 Mar 2024	11.45	11.46	11.45	11.46	11.46	2,100
08 Mar 2024	11.46	11.46	11.46	11.46	11.46	101,400
07 Mar 2024	11.44	11.44	11.43	11.44	11.44	186,200
06 Mar 2024	11.43	11.44	11.43	11.43	11.43	173,000
05 Mar 2024	11.43	11.44	11.41	11.44	11.44	3,157,300
04 Mar 2024	11.41	11.41	11.40	11.41	11.41	1,500
01 Mar 2024	11.41	11.41	11.41	11.41	11.41	300
29 Feb 2024	11.39	11.39	11.39	11.39	11.39	9,600
28 Feb 2024	11.40	11.40	11.40	11.40	11.40	10,000
27 Feb 2024	11.42	11.42	11.39	11.39	11.39	2,500
26 Feb 2024	11.38	11.39	11.38	11.39	11.39	300
23 Feb 2024	11.38	11.39	11.38	11.38	11.38	257,100
22 Feb 2024	11.37	11.37	11.37	11.37	11.37	-
21 Feb 2024	11.37	11.37	11.37	11.37	11.37	300
20 Feb 2024	11.38	11.38	11.38	11.38	11.38	-
16 Feb 2024	11.37	11.38	11.37	11.38	11.38	5,900
15 Feb 2024	11.35	11.36	11.35	11.36	11.36	3,000
14 Feb 2024	11.36	11.37	11.36	11.37	11.37	1,400
13 Feb 2024	11.38	11.38	11.38	11.38	11.38	-
12 Feb 2024	11.36	11.38	11.36	11.38	11.38	800
09 Feb 2024	11.37	11.37	11.37	11.37	11.37	-
08 Feb 2024	11.37	11.37	11.37	11.37	11.37	10,000
07 Feb 2024	11.36	11.36	11.36	11.36	11.36	-
06 Feb 2024	11.36	11.36	11.36	11.36	11.36	-
05 Feb 2024	11.36	11.36	11.36	11.36	11.36	-
02 Feb 2024	11.36	11.36	11.36	11.36	11.36	5,000
01 Feb 2024	11.35	11.35	11.35	11.35	11.35	-
31 Jan 2024	11.35	11.35	11.35	11.35	11.35	-
30 Jan 2024	11.35	11.35	11.35	11.35	11.35	-
29 Jan 2024	11.35	11.35	11.35	11.35	11.35	65,800
26 Jan 2024	11.34	11.34	11.34	11.34	11.34	100
25 Jan 2024	11.34	11.34	11.34	11.34	11.34	-
24 Jan 2024	11.34	11.34	11.34	11.34	11.34	400
23 Jan 2024	11.35	11.35	11.35	11.35	11.35	3,200
22 Jan 2024	11.34	11.34	11.34	11.34	11.34	18,700
19 Jan 2024	11.34	11.34	11.34	11.34	11.34	-
18 Jan 2024	11.34	11.34	11.34	11.34	11.34	52,900
17 Jan 2024	11.34	11.34	11.34	11.34	11.34	1,700
16 Jan 2024	11.33	11.35	11.33	11.34	11.34	2,700
12 Jan 2024	11.33	11.33	11.33	11.33	11.33	-
11 Jan 2024	11.34	11.35	11.33	11.33	11.33	384,300
10 Jan 2024	11.33	11.33	11.33	11.33	11.33	500
09 Jan 2024	11.33	11.33	11.33	11.33	11.33	-
08 Jan 2024	11.33	11.33	11.33	11.33	11.33	66,100
05 Jan 2024	11.32	11.32	11.32	11.32	11.32	16,100
04 Jan 2024	11.29	11.31	11.29	11.31	11.31	16,900
03 Jan 2024	11.31	11.31	11.31	11.31	11.31	15,000
02 Jan 2024	11.30	11.30	11.30	11.30	11.30	600
29 Dec 2023	11.30	11.30	11.30	11.30	11.30	5,600
28 Dec 2023	11.28	11.28	11.28	11.28	11.28	-
27 Dec 2023	11.28	11.28	11.28	11.28	11.28	100
26 Dec 2023	11.27	11.29	11.27	11.29	11.29	30,300
22 Dec 2023	11.27	11.27	11.27	11.27	11.27	100
21 Dec 2023	11.26	11.26	11.26	11.26	11.26	-
20 Dec 2023	11.26	11.26	11.26	11.26	11.26	-
19 Dec 2023	11.26	11.26	11.26	11.26	11.26	-
18 Dec 2023	11.24	11.26	11.24	11.26	11.26	305,600
15 Dec 2023	11.24	11.24	11.24	11.24	11.24	100
14 Dec 2023	11.24	11.24	11.24	11.24	11.24	-
13 Dec 2023	11.24	11.24	11.24	11.24	11.24	64,000
12 Dec 2023	11.23	11.25	11.23	11.25	11.25	36,000
11 Dec 2023	11.23	11.23	11.23	11.23	11.23	100
08 Dec 2023	11.23	11.23	11.23	11.23	11.23	400
07 Dec 2023	11.23	11.23	11.23	11.23	11.23	300
06 Dec 2023	11.23	11.23	11.23	11.23	11.23	30,000
05 Dec 2023	11.22	11.22	11.22	11.22	11.22	2,000
04 Dec 2023	11.23	11.23	11.22	11.22	11.22	70,400
01 Dec 2023	11.22	11.22	11.22	11.22	11.22	108,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,585.62-1,117.72(-1.73%)

CMC Crypto 2001,324.78-71.76(-5.14%)

Mountain & Co. I Acquisition Corp. (MCAA)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,585.62
-1,117.72(-1.73%)

CMC Crypto 200
1,324.78
-71.76(-5.14%)