Mountain Crest Acquisitio... (MCAE)
NASDAQ: MCAE
· Real-Time Price · USD
4.97
-2.17 (-30.39%)
At close: Feb 17, 2023, 10:00 PM
MCAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2023 | 7.16 | 8.04 | 4.62 | 4.97 | 4.97 | -32.75% | 171,885 |
| Feb 16, 2023 | 7.25 | 7.39 | 6.75 | 7.39 | 7.39 | 2.64% | 18,734 |
| Feb 15, 2023 | 7.55 | 9.08 | 6.80 | 7.20 | 7.20 | -4.13% | 83,720 |
| Feb 14, 2023 | 6.69 | 7.98 | 6.69 | 7.51 | 7.51 | 11.26% | 54,713 |
| Feb 13, 2023 | 6.99 | 7.08 | 6.20 | 6.75 | 6.75 | 0.90% | 44,696 |
| Feb 10, 2023 | 6.85 | 7.24 | 6.68 | 6.69 | 6.69 | -6.43% | 20,543 |
| Feb 9, 2023 | 6.68 | 7.95 | 6.45 | 7.15 | 7.15 | 8.50% | 97,528 |
| Feb 8, 2023 | 6.27 | 7.07 | 5.89 | 6.59 | 6.59 | -4.49% | 86,162 |
| Feb 7, 2023 | 11.00 | 11.00 | 5.77 | 6.90 | 6.90 | -31.82% | 284,416 |
| Feb 6, 2023 | 10.73 | 12.00 | 9.85 | 10.12 | 10.12 | 8.12% | 54,819 |
| Feb 3, 2023 | 9.50 | 9.75 | 9.10 | 9.36 | 9.36 | -2.80% | 10,049 |
| Feb 2, 2023 | 11.13 | 11.13 | 9.63 | 9.63 | 9.63 | -6.96% | 8,602 |
| Feb 1, 2023 | 10.32 | 11.35 | 10.28 | 10.35 | 10.35 | 0.78% | 105,872 |
| Jan 31, 2023 | 10.24 | 10.27 | 10.24 | 10.27 | 10.27 | 0.39% | 5,105 |
| Jan 30, 2023 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 0.10% | 17,408 |
| Jan 27, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.20% | 1,000 |
| Jan 25, 2023 | 10.23 | 10.23 | 10.20 | 10.20 | 10.20 | 0.00% | 8,691 |
| Jan 19, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.39% | 6,601 |
| Jan 13, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.10% | 1,785 |
| Jan 6, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.20% | 2,803 |