Singapore markets close in 6 hours 22 minutes
Straits Times Index
3,308.31 +11.42 (+0.35%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,449.24 +242.11 (+1.33%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,661.73 +2,528.52 (+4.43%) CMC Crypto 200
1,287.49 +16.75 (+1.32%)
Mountain Crest Acquisition Corp. V (MCAG)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 10.75 | 10.79 | 10.60 | 10.60 | 10.60 | 7,100 |
| 01 May 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 30 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 29 Apr 2024 | 10.69 | 10.69 | 10.47 | 10.47 | 10.47 | 4,400 |
| 26 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 25 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 24 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 700 |
| 23 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 100 |
| 22 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 100 |
| 19 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 18 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 17 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 16 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 15 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 12 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 11 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 10 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 09 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 08 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 05 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 04 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 03 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 02 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 01 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 28 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 27 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 26 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 25 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 22 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 21 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 20 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 19 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 18 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 15 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 100 |
| 14 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 13 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 12 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 11 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 08 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 07 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 06 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 05 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 04 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 01 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 29 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 28 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 27 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 26 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 100 |
| 23 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 100 |
| 22 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 100 |
| 21 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 20 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 100 |
| 16 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 15 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 100 |
| 14 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 100 |
| 13 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 12 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 09 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 08 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 07 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 06 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 400 |
| 05 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 100 |
| 02 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 01 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 31 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 30 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 29 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 26 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 25 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 24 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 23 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 22 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 300 |
| 19 Jan 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 2,200 |
| 18 Jan 2024 | 10.74 | 10.90 | 10.74 | 10.75 | 10.75 | 2,800 |
| 17 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 16 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 12 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 400 |
| 11 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 10 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 09 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 08 Jan 2024 | 10.73 | 11.00 | 10.66 | 10.71 | 10.71 | 12,800 |
| 05 Jan 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 400 |
| 04 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 03 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 02 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 29 Dec 2023 | 10.67 | 10.71 | 10.67 | 10.67 | 10.67 | 4,800 |
| 28 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 100 |
| 27 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 100 |
| 26 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 100 |
| 22 Dec 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 200 |
| 21 Dec 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 100 |
| 20 Dec 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 100 |
| 19 Dec 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 18 Dec 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 15 Dec 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 14 Dec 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 13 Dec 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 12 Dec 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 3,500 |
| 11 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 08 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| *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.