Singapore markets close in 25 minutes

Monterey Capital Acquisition Corporation (MCAC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
10.94-0.04 (-0.36%)
At close: 11:31AM EST
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
20 Nov 202310.8010.8010.8010.8010.8036,800
17 Nov 202310.7610.8010.7610.8010.803,300
16 Nov 202310.8010.8010.8010.8010.80100
15 Nov 202310.8010.8010.7910.7910.793,800
14 Nov 202310.7910.7910.7910.7910.79-
13 Nov 202310.7910.7910.7910.7910.79-
10 Nov 202310.8110.8110.7910.7910.79280,800
09 Nov 202310.7310.7910.7310.7910.79614,600
08 Nov 202310.7210.7210.7210.7210.72-
07 Nov 202310.7010.7210.7010.7210.721,900
06 Nov 202310.7210.7210.7210.7210.722,400
03 Nov 202310.7010.7410.7010.7210.7223,900
02 Nov 202310.7010.7010.7010.7010.70-
01 Nov 202310.7010.7010.7010.7010.70300
31 Oct 202310.7210.7410.7110.7110.71614,100
30 Oct 202310.7310.7310.7010.7010.70700
27 Oct 202310.7510.7510.7510.7510.75-
26 Oct 202310.7510.7510.7510.7510.75-
25 Oct 202310.7510.7510.7510.7510.75-
24 Oct 202310.7510.7510.7510.7510.75-
23 Oct 202310.7310.7510.7210.7510.75107,700
20 Oct 202310.7310.7310.7310.7310.73-
19 Oct 202310.7310.7310.7310.7310.7320,700
18 Oct 202310.7310.7310.7310.7310.73800
17 Oct 202310.7310.7310.7310.7310.731,700
16 Oct 202310.7510.7510.7110.7110.7160,300
13 Oct 202310.7010.7210.7010.7210.72755,000
12 Oct 202310.7010.7110.7010.7110.71224,800
11 Oct 202310.6710.7010.6710.7010.70377,900
10 Oct 202310.6610.6610.6610.6610.66100
09 Oct 202310.6310.6310.6310.6310.63-
06 Oct 202310.6310.6310.6310.6310.63-
05 Oct 202310.6310.6310.6310.6310.63-
04 Oct 202310.6310.6310.6310.6310.63-
03 Oct 202310.6310.6310.6310.6310.63-
02 Oct 202310.6310.6310.6310.6310.63-
29 Sept 202310.6310.6310.6310.6310.63-
28 Sept 202310.6310.6310.6310.6310.63138,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...