Mountain Crest Acquisition Corp. IV (MCAF) NASDAQ

14.85

+0.355(+2.45%)

Updated at April 01, 2024 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 10, 2024	14.85	14.85	14.85	14.85	14.85	0
April 09, 2024	14.85	14.85	14.85	14.85	14.85	0
April 08, 2024	14.85	14.85	14.85	14.85	14.85	0
April 05, 2024	14.85	14.85	14.85	14.85	14.85	0
April 04, 2024	14.85	14.85	14.85	14.85	14.85	0
April 03, 2024	14.85	14.85	14.85	14.85	14.85	0
April 02, 2024	14.85	14.85	14.85	14.85	14.85	0
April 01, 2024	14.85	14.85	14.85	14.85	14.85	0
March 28, 2024	14.99	14.85	14.85	14.99	13.5	1,534
March 27, 2024	15.36	13.49	13.49	19.4	13.49	6,701
March 26, 2024	12	11.32	11.32	12	11.32	301
March 25, 2024	12.08	11.19	11.19	12.5	11.19	4,377
March 22, 2024	13.2	13.2	13.2	13.3	12	3,831
March 21, 2024	12.1	12.3	12.3	12.36	11.65	1,348
March 20, 2024	13.04	11.7	11.7	13.1	11.7	4,906
March 19, 2024	13.4	12.42	12.42	14.3	12.42	6,794
March 18, 2024	13	12.75	12.75	13	11.6	3,395
March 15, 2024	11.69	12.95	12.95	12.95	11.69	900
March 14, 2024	10.68	13.1	13.1	14	10.68	3,542
March 12, 2024	12.9	13.21	13.21	14.06	12.9	2,437
March 11, 2024	12.48	12.48	12.48	12.48	12.48	362
March 08, 2024	13.19	13.19	13.19	13.19	13.19	854
March 07, 2024	12.98	12.09	12.09	13	12.09	3,104
March 06, 2024	12.94	13	13	13	12.94	852
March 05, 2024	12.42	12.42	12.42	12.42	12.42	242
March 04, 2024	13.92	14.2	14.2	14.61	13.92	1,214
February 29, 2024	13.25	13.25	13.25	13.25	13.25	643
February 27, 2024	13	13	13	13	13	0
February 26, 2024	13	13	13	13	13	100
February 23, 2024	13	13	13	13	13	318
February 22, 2024	13.45	13.45	13.45	13.45	13.45	300
February 21, 2024	13.45	13.45	13.45	13.45	13.45	0
February 20, 2024	12.8	13.45	13.45	13.45	12.8	487
February 16, 2024	12.7	13.07	13.07	13.07	12.7	586
February 15, 2024	12.72	13.99	13.99	13.99	12.72	894
February 14, 2024	14	14	14	14	14	519
February 13, 2024	14.6	14	14	14.6	14	1,498
February 12, 2024	14.2	13.52	13.52	14.2	13	2,486
February 09, 2024	13.11	13	13	13.11	13	911
February 08, 2024	13	13.1	13.1	13.1	13	986
February 07, 2024	14.55	13.3	13.3	14.86	13.1	2,125
February 06, 2024	16.09	13.55	13.55	18.27	13.55	6,131
February 05, 2024	17.4	16.03	16.03	19.07	14.06	7,122
February 02, 2024	12.16	18	18	19.17	12.16	21,222
February 01, 2024	13.7	11.68	11.68	13.7	11.68	6,451
January 31, 2024	14.28	14.05	14.05	14.28	12.77	3,622
January 30, 2024	17.91	15.03	15.03	17.91	15.03	2,834
January 29, 2024	18.05	16.94	16.94	18.05	15.67	5,166
January 26, 2024	18.79	18.02	18.02	20.91	18.01	6,710
January 25, 2024	19.36	18.9	18.9	19.36	18.9	1,834
January 24, 2024	19.75	19.51	19.51	21	17	15,017
January 23, 2024	20.94	20.81	20.81	22.06	17.56	13,565
January 22, 2024	23.74	18.52	18.52	23.74	17.5	18,712
January 19, 2024	20.11	20.12	20.12	23.5	19.75	15,909
January 18, 2024	21.88	19.45	19.45	29.92	17.7	66,265
January 17, 2024	10.89	22.01	22.01	31.26	10.89	108,614
January 16, 2024	12.05	12.4	12.4	13.3	11.37	8,626
January 12, 2024	13.15	13.5	13.5	15.5	11.34	15,973
January 11, 2024	26	15.65	15.65	26.8	12.56	68,100
January 10, 2024	22.35	25.2	25.2	28.55	21.99	115,064