Mission Advancement Corp (MACC) Historical Stock Data
10.06 ↑0.00 (0.00%)
As of December 1, 2022, 3:27pm EST.
Historical Data
In the past 30 trading days, MACC is up 0.02% a day on average. There have been 23 days where Mission Advancement Corp closed green and 7 days where MACC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 10.06 | 10.06 | ↑$0.00 (0.00%) | 10.06 | 10.06 | 101 |
| 2022-12-05 | 10.06 | 10.04 | ↓$0.02 (-0.20%) | 10.04 | 10.08 | 478 |
| 2022-12-02 | 10.09 | 10.08 | ↓$0.01 (-0.10%) | 10.08 | 10.09 | 402 |
| 2022-12-01 | 10.02 | 10.04 | ↑$0.02 (0.20%) | 10.02 | 10.04 | 597 |
| 2022-11-30 | 10.06 | 10.05 | ↓$0.01 (-0.10%) | 10.05 | 10.06 | 115.77K |
| 2022-11-29 | 10.03 | 10.06 | ↑$0.03 (0.25%) | 10.03 | 10.06 | 331.41K |
| 2022-11-28 | 10.05 | 10.05 | ↑$0.00 (0.00%) | 10.05 | 10.05 | 15 |
| 2022-11-25 | 10.04 | 10.05 | ↑$0.01 (0.10%) | 10.04 | 10.06 | 55.35K |
| 2022-11-23 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.04 | 54 |
| 2022-11-22 | 10.05 | 10.04 | ↓$0.01 (-0.10%) | 10.04 | 10.05 | 2.86K |
| 2022-11-21 | 10.05 | 10.04 | ↓$0.01 (-0.10%) | 10.04 | 10.05 | 3.75K |
| 2022-11-17 | 10.03 | 10.04 | ↑$0.01 (0.10%) | 10.03 | 10.04 | 16.10K |
| 2022-11-15 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 10.03 | 10.03 | 150.07K |
| 2022-11-14 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 10.02 | 10.04 | 1.34M |
| 2022-11-11 | 10.03 | 10.03 | ↓$0.00 (-0.05%) | 10.03 | 10.03 | 517.34K |
| 2022-11-10 | 10.02 | 10.03 | ↑$0.01 (0.10%) | 10.02 | 10.04 | 3.22M |
| 2022-11-09 | 10.01 | 10.01 | ↑$0.00 (0.00%) | 10.01 | 10.01 | 1.98K |
| 2022-11-08 | 10.01 | 10.02 | ↑$0.01 (0.10%) | 10.01 | 10.02 | 4K |
| 2022-11-07 | 10.01 | 10.01 | ↑$0.00 (0.00%) | 10.00 | 10.01 | 108.42K |
| 2022-11-04 | 10.01 | 10.01 | ↑$0.00 (0.00%) | 10.01 | 10.01 | 259.25K |
| 2022-11-03 | 10.01 | 10.01 | ↑$0.00 (0.00%) | 10.01 | 10.01 | 13.15K |
| 2022-11-02 | 9.98 | 10.02 | ↑$0.04 (0.35%) | 9.98 | 10.02 | 29K |
| 2022-11-01 | 10.01 | 10.02 | ↑$0.01 (0.05%) | 10.01 | 10.02 | 369.73K |
| 2022-10-31 | 10.01 | 10.01 | ↑$0.00 (0.00%) | 10.01 | 10.02 | 44.41K |
| 2022-10-28 | 10.00 | 10.01 | ↑$0.01 (0.10%) | 10.00 | 10.01 | 94.58K |
| 2022-10-27 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.01 | 358.10K |
| 2022-10-26 | 9.99 | 10.00 | ↑$0.01 (0.10%) | 9.99 | 10.01 | 2.58M |
| 2022-10-25 | 9.90 | 9.89 | ↓$0.01 (-0.10%) | 9.89 | 9.90 | 20.61K |
| 2022-10-21 | 9.89 | 9.89 | ↑$0.00 (0.00%) | 9.88 | 9.89 | 392.09K |
| 2022-10-19 | 9.87 | 9.87 | ↑$0.00 (0.00%) | 9.87 | 9.88 | 42.25K |
Create an account or log in to view more rows.
$MACC where’s the WSB guys at? Still sleeping?
$MACC I blocked some bears and I liked it!
$MACC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$MACC we going up from here
$MACC we had no volume for days before the last big rip
$MACC wow
looking like it’s going to be a monster day!
$MACC good place to average up
$MACC this is going to skyrocket tmr!!!
$MACC my hands are made out of diamonds
$MACC let's gooooooo