Singapore markets open in 8 hours 3 minutes

Monterey Capital Acquisition Corporation (MCAC)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
11.220.00 (0.00%)
As of 04:00PM EDT. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202411.2211.2211.2211.2211.2258,906
15 Apr 202411.2211.2411.2211.2211.2248,300
12 Apr 202411.1911.3311.1911.2111.21464,200
11 Apr 202411.1511.1511.1511.1511.15-
10 Apr 202411.1511.1511.1511.1511.15-
09 Apr 202411.1411.1611.1311.1511.15288,000
08 Apr 202411.1511.1511.1511.1511.15-
05 Apr 202411.1511.1511.1511.1511.15-
04 Apr 202411.1511.1511.1511.1511.15100
03 Apr 202411.1911.1911.0911.0911.09100,100
02 Apr 202411.0911.0911.0911.0911.0925,000
01 Apr 202411.0911.0911.0911.0911.09-
28 Mar 202411.0811.0911.0811.0911.09700
27 Mar 202411.0911.0911.0711.0711.076,500
26 Mar 202411.0711.0911.0611.0711.074,100
25 Mar 202411.0911.0911.0911.0911.09-
22 Mar 202411.0611.0911.0611.0911.0955,100
21 Mar 202411.0811.0811.0811.0811.0816,800
20 Mar 202411.0611.0611.0611.0611.063,700
19 Mar 202411.0511.0611.0511.0611.0650,200
18 Mar 202411.0711.0711.0711.0711.07-
15 Mar 202411.0711.0711.0711.0711.07-
14 Mar 202411.0711.0711.0711.0711.07-
13 Mar 202411.0211.0711.0211.0711.077,000
12 Mar 202411.0111.0211.0111.0211.0212,500
11 Mar 202411.0011.0011.0011.0011.0010,100
08 Mar 202410.9910.9910.9910.9910.99500
07 Mar 202410.9910.9910.9910.9910.99-
06 Mar 202410.9910.9910.9910.9910.99-
05 Mar 202410.9910.9910.9910.9910.99600
04 Mar 202410.9910.9910.9910.9910.9927,800
01 Mar 202410.9510.9710.9510.9710.9712,700
29 Feb 202410.9810.9810.9810.9810.98500
28 Feb 202410.9810.9810.9810.9810.98300
27 Feb 202410.9410.9410.9410.9410.94-
26 Feb 202410.9410.9410.9410.9410.94-
23 Feb 202410.9410.9410.9410.9410.94100
22 Feb 202410.9410.9410.9410.9410.94-
21 Feb 202410.9410.9410.9410.9410.94-
20 Feb 202410.9410.9410.9410.9410.94-
16 Feb 202410.9410.9410.9410.9410.94-
15 Feb 202410.9410.9410.9410.9410.94-
14 Feb 202410.9410.9410.9410.9410.94-
13 Feb 202410.9410.9410.9410.9410.94-
12 Feb 202410.9410.9410.9410.9410.94500
09 Feb 202410.9410.9410.9410.9410.94-
08 Feb 202410.9410.9410.9410.9410.94-
07 Feb 202410.9410.9410.9410.9410.94300
06 Feb 202410.9710.9710.9710.9710.97-
05 Feb 202410.9710.9710.9710.9710.97200
02 Feb 202410.9410.9410.9410.9410.94500
01 Feb 202410.9410.9410.9410.9410.94-
31 Jan 202410.9510.9510.9410.9410.943,000
30 Jan 202410.9410.9410.9410.9410.94-
29 Jan 202410.9410.9410.9410.9410.9410,900
26 Jan 202410.9510.9510.9410.9510.954,200
25 Jan 202410.9510.9510.9510.9510.95213,200
24 Jan 202410.9510.9510.9510.9510.95-
23 Jan 202410.9510.9510.9410.9510.9553,600
22 Jan 202410.9510.9510.9510.9510.9516,100
19 Jan 202410.9410.9410.9410.9410.94200
18 Jan 202410.9110.9110.9110.9110.91-
17 Jan 202410.9110.9110.9110.9110.91-
16 Jan 202410.9110.9110.9110.9110.91-
12 Jan 202410.9110.9110.9110.9110.91-
11 Jan 202410.9110.9110.9110.9110.91400
10 Jan 202410.9310.9310.9310.9310.93-
09 Jan 202410.9310.9310.9310.9310.9360,000
08 Jan 202410.9110.9510.9110.9310.93164,600
05 Jan 202410.8910.8910.8910.8910.89-
04 Jan 202410.8810.8910.8810.8910.8952,200
03 Jan 202410.8610.8610.8610.8610.86-
02 Jan 202410.8610.8610.8610.8610.86-
29 Dec 202310.8510.8610.8510.8610.862,500
28 Dec 202310.8310.8310.8310.8310.83-
27 Dec 202310.8310.8310.8310.8310.83-
26 Dec 202310.8310.8310.8310.8310.83-
22 Dec 202310.8310.8310.8310.8310.833,000
21 Dec 202310.8310.8310.8310.8310.83249,500
20 Dec 202310.8010.8010.8010.8010.80-
19 Dec 202310.8010.8010.8010.8010.80-
18 Dec 202310.8110.8110.8010.8010.8031,400
15 Dec 202310.8110.8110.8110.8110.81-
14 Dec 202310.8110.8110.8110.8110.81-
13 Dec 202310.8110.8110.8110.8110.81-
12 Dec 202310.8110.8110.8110.8110.8117,200
11 Dec 202310.8110.8110.8110.8110.8169,000
08 Dec 202310.8010.8210.8010.8210.829,700
07 Dec 202310.8010.8010.8010.8010.80-
06 Dec 202310.8010.8010.8010.8010.80-
05 Dec 202310.8010.8010.8010.8010.8015,000
04 Dec 202310.8310.8310.8310.8310.83-
01 Dec 202310.8310.8310.8310.8310.83-
30 Nov 202310.8310.8310.8310.8310.832,700
29 Nov 202310.8010.8010.8010.8010.80-
28 Nov 202310.8010.8010.8010.8010.80-
27 Nov 202310.8010.8010.8010.8010.80-
24 Nov 202310.8010.8010.8010.8010.80-
22 Nov 202310.7710.8310.7710.8010.80400
21 Nov 202310.8110.8210.8110.8110.8121,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...