Monterey Capital Acquisition Corporation - MCAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 12, 2024	7.05	3.54	3.54	7.5	3.54	364,540
July 11, 2024	8	7.01	7.01	8	6.58	41,781
July 10, 2024	9.02	8.25	8.25	9.02	8.25	5,664
July 09, 2024	8.72	9.07	9.07	9.54	8.38	5.59M
July 08, 2024	10.5	9.49	9.49	10.51	9.49	24,263
July 05, 2024	11.15	11.21	11.21	11.21	11.15	903
July 03, 2024	11.28	11.3	11.3	11.3	11.28	17,699
July 02, 2024	11.15	11.29	11.29	11.29	11.15	5,740
July 01, 2024	11.3	11.3	11.3	11.3	11.26	8,450
June 28, 2024	11.29	11.3	11.3	11.3	11.26	147,895
June 27, 2024	11.32	11.29	11.29	11.32	11.25	71,280
June 26, 2024	11.32	11.25	11.25	11.32	11.22	20,442
June 24, 2024	11.27	11.29	11.29	11.3	11.27	57,783
June 21, 2024	11.3	11.3	11.3	11.3	11.3	10,279
June 20, 2024	11.3	11.3	11.3	11.33	11.3	69,288
June 18, 2024	11.27	11.3	11.3	11.3	11.27	352
June 17, 2024	11.33	11.33	11.33	11.33	11.33	2,097
June 14, 2024	11.32	11.34	11.34	11.34	11.32	1,420
June 13, 2024	11.28	11.32	11.32	12.47	11.28	3,561
June 12, 2024	11.34	11.32	11.32	11.34	11.32	2,632
June 11, 2024	11.3	11.3	11.3	11.3	11.3	1,316
June 10, 2024	11.28	11.28	11.28	11.28	11.28	787
June 06, 2024	11.32	11.28	11.28	11.32	11.28	4,670
June 05, 2024	11.28	11.31	11.31	11.31	11.28	2,557
June 03, 2024	11.3	11.3	11.3	11.3	11.3	331
May 31, 2024	11.26	11.26	11.26	11.26	11.26	303
May 30, 2024	11.29	11.29	11.29	11.29	11.29	926
May 28, 2024	11.25	11.29	11.29	11.29	11.25	2,136
May 23, 2024	11.28	11.29	11.29	11.29	11.26	112,542
May 21, 2024	11.23	11.29	11.29	11.29	11.23	938
May 20, 2024	11.27	11.27	11.27	11.27	11.27	2,120
May 17, 2024	11.27	11.27	11.27	11.27	11.27	4,297
May 16, 2024	11.26	11.27	11.27	11.27	11.25	2,846
May 15, 2024	11.23	11.26	11.26	11.26	11.23	2,400
May 13, 2024	11.25	11.25	11.25	11.25	11.25	6,603
May 10, 2024	11.24	11.23	11.23	11.24	11.23	1,816
May 09, 2024	11.23	11.23	11.23	11.23	11.23	116
May 08, 2024	11.23	11.23	11.23	11.23	11.23	158,779
May 07, 2024	11.24	11.23	11.23	11.24	11.23	3,198
May 06, 2024	11.23	11.23	11.23	11.23	11.23	27,562
May 03, 2024	11.23	11.22	11.22	11.23	11.22	100,002
May 02, 2024	11.23	11.23	11.23	11.23	11.22	27,454
May 01, 2024	11.23	11.23	11.23	11.23	11.23	329,765
April 30, 2024	11.23	11.24	11.24	11.24	11.23	1,800
April 29, 2024	11.24	11.24	11.24	11.24	11.24	1,001
April 26, 2024	11.24	11.24	11.24	11.24	11.24	402
April 25, 2024	11.23	11.23	11.23	11.23	11.23	1,216
April 24, 2024	11.23	11.23	11.23	11.23	11.22	49,132
April 23, 2024	11.23	11.23	11.23	11.23	11.22	6,279
April 22, 2024	11.23	11.23	11.23	11.23	11.23	57,676
April 18, 2024	11.22	11.22	11.22	11.22	11.22	443
April 16, 2024	11.22	11.22	11.22	11.22	11.22	57,118
April 15, 2024	11.22	11.22	11.22	11.24	11.22	48,312
April 12, 2024	11.19	11.21	11.21	11.33	11.19	464,160
April 09, 2024	11.14	11.15	11.15	11.16	11.13	288,047
April 04, 2024	11.15	11.15	11.15	11.15	11.15	102
April 03, 2024	11.19	11.09	11.09	11.19	11.09	100,111
April 02, 2024	11.09	11.09	11.09	11.09	11.09	25,000
March 28, 2024	11.08	11.09	11.09	11.09	11.08	701
March 27, 2024	11.09	11.07	11.07	11.09	11.07	6,524

Monterey Capital Acquisition Corporation (MCAC) NASDAQ