Mountain Crest Acquisition Corp IV (MCAF) Historical Stock Data
14.85 ↑0.00 (0.00%)
As of March 25, 2024, 3:26pm EST.
Historical Data
In the past 30 trading days, MCAF is down -0.13% a day on average. There have been 20 days where Mountain Crest Acquisition Corp IV closed green and 10 days where MCAF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-01 | 14.85 | 14.85 | ↑$0.00 (0.00%) | 14.85 | 14.85 | 28.86K |
| 2024-03-28 | 14.99 | 14.85 | ↓$0.14 (-0.93%) | 13.50 | 14.99 | 1.53K |
| 2024-03-27 | 15.36 | 13.49 | ↓$1.87 (-12.17%) | 13.49 | 19.40 | 6.70K |
| 2024-03-26 | 12.00 | 11.32 | ↓$0.68 (-5.67%) | 11.32 | 12.00 | 301 |
| 2024-03-25 | 12.08 | 11.19 | ↓$0.89 (-7.37%) | 11.19 | 12.50 | 4.38K |
| 2024-03-22 | 13.20 | 13.20 | ↑$0.00 (0.00%) | 12.00 | 13.30 | 3.83K |
| 2024-03-21 | 12.10 | 12.30 | ↑$0.20 (1.66%) | 11.65 | 12.36 | 1.35K |
| 2024-03-20 | 13.04 | 11.70 | ↓$1.34 (-10.28%) | 11.70 | 13.10 | 4.91K |
| 2024-03-19 | 13.40 | 12.42 | ↓$0.98 (-7.31%) | 12.42 | 14.30 | 6.79K |
| 2024-03-18 | 13.00 | 12.75 | ↓$0.25 (-1.92%) | 11.60 | 13.00 | 3.40K |
| 2024-03-15 | 11.69 | 12.95 | ↑$1.26 (10.78%) | 11.69 | 12.95 | 0.90K |
| 2024-03-14 | 10.68 | 13.10 | ↑$2.42 (22.66%) | 10.68 | 14.00 | 3.54K |
| 2024-03-13 | 13.21 | 13.21 | ↑$0.00 (0.00%) | 13.21 | 13.21 | 192 |
| 2024-03-12 | 12.90 | 13.21 | ↑$0.31 (2.40%) | 12.90 | 14.06 | 2.44K |
| 2024-03-11 | 12.48 | 12.48 | ↑$0.00 (0.00%) | 12.48 | 12.48 | 362 |
| 2024-03-08 | 13.19 | 13.19 | ↑$0.00 (0.00%) | 13.19 | 13.19 | 854 |
| 2024-03-07 | 12.98 | 12.09 | ↓$0.89 (-6.86%) | 12.09 | 13.00 | 3.10K |
| 2024-03-05 | 12.42 | 12.42 | ↑$0.00 (0.00%) | 12.42 | 12.42 | 242 |
| 2024-03-04 | 13.92 | 14.20 | ↑$0.28 (2.01%) | 13.92 | 14.61 | 1.21K |
| 2024-03-01 | 13.25 | 13.25 | ↑$0.00 (0.00%) | 13.25 | 13.25 | 10 |
| 2024-02-29 | 13.25 | 13.25 | ↑$0.00 (0.00%) | 13.25 | 13.25 | 643 |
| 2024-02-26 | 13.00 | 13.00 | ↑$0.00 (0.00%) | 13.00 | 13.00 | 73 |
| 2024-02-23 | 13.00 | 13.00 | ↑$0.00 (0.00%) | 13.00 | 13.00 | 318 |
| 2024-02-21 | 13.45 | 13.45 | ↑$0.00 (0.00%) | 13.45 | 13.45 | 86 |
| 2024-02-20 | 12.80 | 13.45 | ↑$0.65 (5.04%) | 12.80 | 13.45 | 487 |
| 2024-02-16 | 12.70 | 13.07 | ↑$0.37 (2.93%) | 12.70 | 13.07 | 586 |
| 2024-02-15 | 12.72 | 13.99 | ↑$1.27 (9.98%) | 12.72 | 13.99 | 894 |
| 2024-02-14 | 14.00 | 14.00 | ↑$0.00 (0.00%) | 14.00 | 14.00 | 519 |
| 2024-02-13 | 14.60 | 14.00 | ↓$0.60 (-4.11%) | 14.00 | 14.60 | 1.50K |
| 2024-02-12 | 14.20 | 13.52 | ↓$0.68 (-4.76%) | 13.00 | 14.20 | 2.49K |
Create an account or log in to view more rows.
$MCAF not yet time to short
$MCAF Any red I see I shall buy
$MCAF diversified
$MCAF has just been halted from trading.
$MCAF has just been halted from trading due to volatility.
$MCAF has just been halted from trading due to volatility.
$MCAF has just been halted from trading due to volatility.
$MCAF has just been halted from trading due to volatility.
$MCAF has just been halted from trading due to volatility.
$MCAF has just been halted from trading due to volatility.