Singapore markets close in 4 hours 23 minutes
Straits Times Index
3,307.58 +10.69 (+0.32%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,413.79 +206.66 (+1.14%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,612.86 +2,073.65 (+3.60%) CMC Crypto 200
1,287.67 +16.92 (+1.33%)
Monterey Capital Acquisition Corporation (MCAC)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 11.23 | 11.23 | 11.22 | 11.23 | 11.23 | 27,500 |
| 01 May 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 329,800 |
| 30 Apr 2024 | 11.23 | 11.24 | 11.23 | 11.24 | 11.24 | 1,800 |
| 29 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1,000 |
| 26 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 400 |
| 25 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1,200 |
| 24 Apr 2024 | 11.23 | 11.23 | 11.22 | 11.23 | 11.23 | 49,100 |
| 23 Apr 2024 | 11.23 | 11.23 | 11.22 | 11.23 | 11.23 | 6,300 |
| 22 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 57,700 |
| 19 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 18 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 400 |
| 17 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 16 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 57,100 |
| 15 Apr 2024 | 11.22 | 11.24 | 11.22 | 11.22 | 11.22 | 48,300 |
| 12 Apr 2024 | 11.19 | 11.33 | 11.19 | 11.21 | 11.21 | 464,200 |
| 11 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 10 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 09 Apr 2024 | 11.14 | 11.16 | 11.13 | 11.15 | 11.15 | 288,000 |
| 08 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 05 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 04 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 100 |
| 03 Apr 2024 | 11.19 | 11.19 | 11.09 | 11.09 | 11.09 | 100,100 |
| 02 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 25,000 |
| 01 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 28 Mar 2024 | 11.08 | 11.09 | 11.08 | 11.09 | 11.09 | 700 |
| 27 Mar 2024 | 11.09 | 11.09 | 11.07 | 11.07 | 11.07 | 6,500 |
| 26 Mar 2024 | 11.07 | 11.09 | 11.06 | 11.07 | 11.07 | 4,100 |
| 25 Mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 22 Mar 2024 | 11.06 | 11.09 | 11.06 | 11.09 | 11.09 | 55,100 |
| 21 Mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 16,800 |
| 20 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 3,700 |
| 19 Mar 2024 | 11.05 | 11.06 | 11.05 | 11.06 | 11.06 | 50,200 |
| 18 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 15 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 14 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 13 Mar 2024 | 11.02 | 11.07 | 11.02 | 11.07 | 11.07 | 7,000 |
| 12 Mar 2024 | 11.01 | 11.02 | 11.01 | 11.02 | 11.02 | 12,500 |
| 11 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10,100 |
| 08 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 500 |
| 07 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 06 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 05 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 600 |
| 04 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 27,800 |
| 01 Mar 2024 | 10.95 | 10.97 | 10.95 | 10.97 | 10.97 | 12,700 |
| 29 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 500 |
| 28 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 300 |
| 27 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 26 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 23 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 100 |
| 22 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 21 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 20 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 16 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 15 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 14 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 13 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 12 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 500 |
| 09 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 08 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 07 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 300 |
| 06 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 05 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 200 |
| 02 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 500 |
| 01 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 31 Jan 2024 | 10.95 | 10.95 | 10.94 | 10.94 | 10.94 | 3,000 |
| 30 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 29 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10,900 |
| 26 Jan 2024 | 10.95 | 10.95 | 10.94 | 10.95 | 10.95 | 4,200 |
| 25 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 213,200 |
| 24 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 23 Jan 2024 | 10.95 | 10.95 | 10.94 | 10.95 | 10.95 | 53,600 |
| 22 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 16,100 |
| 19 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 200 |
| 18 Jan 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 17 Jan 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 16 Jan 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 12 Jan 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 11 Jan 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 400 |
| 10 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 09 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 60,000 |
| 08 Jan 2024 | 10.91 | 10.95 | 10.91 | 10.93 | 10.93 | 164,600 |
| 05 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 04 Jan 2024 | 10.88 | 10.89 | 10.88 | 10.89 | 10.89 | 52,200 |
| 03 Jan 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 02 Jan 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 29 Dec 2023 | 10.85 | 10.86 | 10.85 | 10.86 | 10.86 | 2,500 |
| 28 Dec 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 27 Dec 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 26 Dec 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 22 Dec 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 3,000 |
| 21 Dec 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 249,500 |
| 20 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 19 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 18 Dec 2023 | 10.81 | 10.81 | 10.80 | 10.80 | 10.80 | 31,400 |
| 15 Dec 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 14 Dec 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 13 Dec 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 12 Dec 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 17,200 |
| 11 Dec 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 69,000 |
| 08 Dec 2023 | 10.80 | 10.82 | 10.80 | 10.82 | 10.82 | 9,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.