Monterey Capital Acquisition Corporation (MCAC) Historical Stock Data
11.22 ↑0.01 (0.09%)
As of April 15, 2024, 9:41am EST.
Historical Data
In the past 30 trading days, MCAC is up 0.01% a day on average. There have been 28 days where Monterey Capital Acquisition Corporation closed green and 2 days where MCAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 11.22 | 11.22 | ↑$0.00 (0.00%) | 11.22 | 11.24 | 48.31K |
| 2024-04-12 | 11.19 | 11.21 | ↑$0.02 (0.18%) | 11.19 | 11.33 | 464.16K |
| 2024-04-10 | 11.15 | 11.15 | ↑$0.00 (0.00%) | 11.15 | 11.15 | 7 |
| 2024-04-09 | 11.14 | 11.15 | ↑$0.01 (0.09%) | 11.13 | 11.16 | 288.05K |
| 2024-04-04 | 11.15 | 11.15 | ↑$0.00 (0.00%) | 11.15 | 11.15 | 102 |
| 2024-04-03 | 11.19 | 11.09 | ↓$0.10 (-0.89%) | 11.09 | 11.19 | 100.11K |
| 2024-04-02 | 11.09 | 11.09 | ↑$0.00 (0.00%) | 11.09 | 11.09 | 25K |
| 2024-04-01 | 11.09 | 11.09 | ↑$0.00 (0.00%) | 11.09 | 11.09 | 2 |
| 2024-03-28 | 11.08 | 11.09 | ↑$0.01 (0.09%) | 11.08 | 11.09 | 701 |
| 2024-03-27 | 11.09 | 11.07 | ↓$0.02 (-0.18%) | 11.07 | 11.09 | 6.52K |
| 2024-03-26 | 11.07 | 11.07 | ↑$0.00 (0.00%) | 11.06 | 11.09 | 4.10K |
| 2024-03-22 | 11.06 | 11.09 | ↑$0.03 (0.27%) | 11.06 | 11.09 | 55.10K |
| 2024-03-21 | 11.08 | 11.08 | ↑$0.00 (0.00%) | 11.08 | 11.08 | 16.78K |
| 2024-03-20 | 11.06 | 11.06 | ↑$0.00 (0.00%) | 11.06 | 11.06 | 3.69K |
| 2024-03-19 | 11.05 | 11.06 | ↑$0.01 (0.09%) | 11.05 | 11.06 | 50.23K |
| 2024-03-15 | 11.07 | 11.07 | ↑$0.00 (0.00%) | 11.07 | 11.07 | 16 |
| 2024-03-14 | 11.07 | 11.07 | ↑$0.00 (0.00%) | 11.07 | 11.07 | 2 |
| 2024-03-13 | 11.02 | 11.07 | ↑$0.05 (0.45%) | 11.02 | 11.07 | 7.03K |
| 2024-03-12 | 11.01 | 11.02 | ↑$0.01 (0.09%) | 11.01 | 11.02 | 12.53K |
| 2024-03-11 | 11.00 | 11.00 | ↑$0.00 (0.00%) | 11.00 | 11.00 | 10.14K |
| 2024-03-08 | 10.99 | 10.99 | ↑$0.00 (0.00%) | 10.99 | 10.99 | 500 |
| 2024-03-05 | 10.99 | 10.99 | ↑$0.00 (0.00%) | 10.99 | 10.99 | 600 |
| 2024-03-04 | 10.99 | 10.99 | ↑$0.00 (0.00%) | 10.99 | 10.99 | 27.78K |
| 2024-03-01 | 10.95 | 10.97 | ↑$0.02 (0.18%) | 10.95 | 10.97 | 12.70K |
| 2024-02-29 | 10.98 | 10.98 | ↑$0.00 (0.00%) | 10.98 | 10.98 | 526 |
| 2024-02-28 | 10.98 | 10.98 | ↑$0.00 (0.00%) | 10.98 | 10.98 | 302 |
| 2024-02-23 | 10.94 | 10.94 | ↑$0.00 (0.00%) | 10.94 | 10.94 | 100 |
| 2024-02-12 | 10.94 | 10.94 | ↑$0.00 (0.00%) | 10.94 | 10.94 | 486 |
| 2024-02-08 | 10.94 | 10.94 | ↑$0.00 (0.00%) | 10.94 | 10.94 | 178 |
| 2024-02-07 | 10.94 | 10.94 | ↑$0.00 (0.00%) | 10.94 | 10.94 | 311 |
Create an account or log in to view more rows.
$MCAC one of the poorest performed stocks for a big name.
$MCAC going green
$MCAC what happened?
$MCAC Pack it up boys.
$MCAC I'm not afraid.
I'm long
And I'm strong..........
$MCAC Exciting times ahead people.
$MCAC gimme gimme
$MCAC who loaded up??
$MCAC if your selling dont regret it later
$MCAC take what we can get