Mission Advancement Corp. (MACC)
NYSE: MACC
· Real-Time Price · USD
10.06
0.02 (0.20%)
At close: Dec 07, 2022, 10:00 PM
MACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 7, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.20% | 101 |
| Dec 5, 2022 | 10.06 | 10.08 | 10.04 | 10.04 | 10.04 | -0.40% | 478 |
| Dec 2, 2022 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | 0.40% | 402 |
| Dec 1, 2022 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | -0.10% | 597 |
| Nov 30, 2022 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 115,767 |
| Nov 29, 2022 | 10.03 | 10.06 | 10.03 | 10.06 | 10.06 | 0.10% | 331,412 |
| Nov 25, 2022 | 10.04 | 10.06 | 10.04 | 10.05 | 10.05 | 0.10% | 55,349 |
| Nov 22, 2022 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 0.00% | 2,857 |
| Nov 21, 2022 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 0.00% | 3,749 |
| Nov 17, 2022 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 16,096 |
| Nov 15, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.00% | 150,071 |
| Nov 14, 2022 | 10.03 | 10.04 | 10.02 | 10.03 | 10.03 | 0.10% | 1,341,378 |
| Nov 11, 2022 | 10.03 | 10.03 | 10.02 | 10.02 | 10.03 | -0.10% | 517,335 |
| Nov 10, 2022 | 10.02 | 10.04 | 10.02 | 10.03 | 10.03 | 0.20% | 3,223,159 |
| Nov 9, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 1,982 |
| Nov 8, 2022 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 4,000 |
| Nov 7, 2022 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 0.00% | 108,421 |
| Nov 4, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00% | 259,245 |
| Nov 3, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 13,145 |
| Nov 2, 2022 | 9.98 | 10.02 | 9.98 | 10.02 | 10.02 | 0.00% | 29,002 |