Mountain & Co. I Acquisition Corp. - MCAA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 02, 2024	11.39	11.39	11.39	11.39	11.39	0
November 29, 2024	11.39	11.39	11.39	11.39	11.39	0
November 27, 2024	11.39	11.39	11.39	11.39	11.39	0
November 26, 2024	11.39	11.39	11.39	11.39	11.39	0
November 25, 2024	11.39	11.39	11.39	11.39	11.39	0
November 22, 2024	11.39	11.39	11.39	11.39	11.39	0
November 21, 2024	11.39	11.39	11.39	11.39	11.39	0
November 20, 2024	11.39	11.39	11.39	11.39	11.39	0
November 19, 2024	11.39	11.39	11.39	11.39	11.39	0
November 18, 2024	11.39	11.39	11.39	11.39	11.39	0
November 15, 2024	11.39	11.39	11.39	11.39	11.39	0
November 14, 2024	11.39	11.39	11.39	11.39	11.39	0
November 13, 2024	11.39	11.39	11.39	11.39	11.39	0
November 12, 2024	11.39	11.39	11.39	11.39	11.39	0
November 11, 2024	11.39	11.39	11.39	11.39	11.39	0
November 08, 2024	11.39	11.39	11.39	11.39	11.39	0
November 07, 2024	11.39	11.39	11.39	11.39	11.39	0
November 06, 2024	11.46	11.39	11.39	11.51	11.39	8,218
November 05, 2024	11.71	11.51	11.51	11.76	11.5	5,986
November 04, 2024	11.44	11.76	11.76	11.76	11.44	4,242
November 01, 2024	11.72	11.76	11.76	11.76	11.7	1,964
October 31, 2024	11.71	11.76	11.76	11.76	11.71	600
October 30, 2024	11.74	11.74	11.74	11.74	11.74	1,700
October 29, 2024	11.8	11.74	11.74	11.81	11.7	11,201
October 28, 2024	11.76	11.72	11.72	11.76	11.71	84,200
October 25, 2024	11.72	11.79	11.79	12.34	11.72	14,213
October 24, 2024	11.72	11.77	11.77	11.86	11.72	14,200
October 23, 2024	11.76	11.74	11.74	11.77	11.74	15,307
October 22, 2024	11.73	11.78	11.78	11.78	11.73	5,948
October 21, 2024	11.74	11.77	11.77	11.77	11.74	641
October 18, 2024	11.71	11.76	11.76	12.31	11.71	14,401
October 17, 2024	11.66	11.72	11.72	12.28	11.66	4,300
October 16, 2024	11.75	11.75	11.75	11.75	11.75	6,209
October 15, 2024	11.75	11.75	11.75	11.75	11.75	2,002
October 14, 2024	11.75	11.75	11.75	11.75	11.75	0
October 11, 2024	11.75	11.75	11.75	11.75	11.75	214,800
October 10, 2024	11.71	11.71	11.71	11.71	11.7	350,809
October 09, 2024	11.71	11.7	11.7	11.71	11.7	902
October 08, 2024	11.72	11.71	11.71	11.72	11.69	9,800
October 07, 2024	11.71	11.71	11.71	11.73	11.7	99,820
October 04, 2024	11.7	11.71	11.71	12.18	11.39	6,946
October 03, 2024	11.71	11.71	11.71	11.73	11.71	5,200
October 02, 2024	11.71	11.71	11.71	11.71	11.71	10,200
October 01, 2024	11.71	11.71	11.71	11.73	11.71	504
September 30, 2024	11.71	11.71	11.71	11.71	11.71	100,104
September 27, 2024	11.71	11.71	11.71	11.71	11.71	250,026
September 26, 2024	11.72	11.72	11.72	11.72	11.72	1,001
September 25, 2024	11.72	11.72	11.72	11.72	11.72	503
September 24, 2024	11.72	11.72	11.72	11.72	11.72	700
September 23, 2024	11.71	11.7	11.7	11.71	11.7	2,000
September 20, 2024	11.71	11.71	11.71	11.71	11.71	0
September 19, 2024	11.71	11.71	11.71	11.71	11.71	0
September 18, 2024	11.71	11.71	11.71	11.71	11.71	0
September 17, 2024	11.71	11.71	11.71	11.71	11.71	22
September 16, 2024	11.71	11.71	11.71	11.71	11.71	0
September 13, 2024	11.71	11.71	11.71	11.71	11.71	3,100
September 12, 2024	11.71	11.71	11.71	11.71	11.71	0
September 11, 2024	11.71	11.71	11.71	11.71	11.71	0
September 10, 2024	11.71	11.71	11.71	11.71	11.71	191,601
September 09, 2024	11.72	11.72	11.72	11.72	11.72	2,026

Mountain & Co. I Acquisition Corp. (MCAA) NASDAQ