Mercato Partners Acquisition Corporation - MPRA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2023	8.99	11.51	11.51	12.08	8.99	120,158
September 28, 2023	9.56	9.1	9.1	10.15	8.63	115,508
September 27, 2023	10.75	10.4	10.4	11.1	10.4	49,932
September 26, 2023	10.6	10.6	10.6	11.12	10.55	100,460
September 25, 2023	10.82	10.46	10.46	11.44	10.4	411,191
September 22, 2023	10.6	10.7	10.7	10.91	10.59	599,436
September 21, 2023	10.75	10.68	10.68	10.76	10.68	213,204
September 20, 2023	10.76	10.75	10.75	10.76	10.75	63,483
September 19, 2023	10.8	10.76	10.76	10.83	10.75	840,830
September 18, 2023	10.72	10.72	10.72	10.72	10.72	500
September 15, 2023	10.76	10.76	10.76	10.76	10.76	0
September 14, 2023	10.71	10.76	10.76	10.88	10.71	11,884
September 13, 2023	10.68	10.73	10.73	10.73	10.68	3,806
September 12, 2023	10.69	10.69	10.69	10.69	10.69	0
September 11, 2023	10.69	10.69	10.69	10.69	10.69	3,003
September 08, 2023	10.68	10.68	10.68	10.68	10.68	4,357
September 07, 2023	10.67	10.67	10.67	10.69	10.67	5,600
September 06, 2023	10.67	10.67	10.67	10.67	10.67	0
September 05, 2023	10.67	10.67	10.67	10.67	10.67	69,100
September 01, 2023	10.66	10.66	10.66	10.66	10.66	3,606
August 31, 2023	10.65	10.65	10.65	10.65	10.65	0
August 30, 2023	10.65	10.65	10.65	10.65	10.65	0
August 29, 2023	10.65	10.65	10.65	10.65	10.65	0
August 28, 2023	10.65	10.65	10.65	10.65	10.65	0
August 25, 2023	10.65	10.65	10.65	10.65	10.65	30,000
August 24, 2023	10.65	10.65	10.65	10.65	10.65	629
August 23, 2023	10.65	10.65	10.65	10.65	10.65	0
August 22, 2023	10.65	10.65	10.65	10.65	10.65	5,626
August 21, 2023	10.65	10.65	10.65	10.65	10.65	66,365
August 18, 2023	10.63	10.63	10.63	10.63	10.63	321
August 17, 2023	10.64	10.62	10.62	10.65	10.62	60,012
August 16, 2023	10.65	10.65	10.65	10.65	10.65	0
August 15, 2023	10.61	10.65	10.65	10.65	10.61	7,372
August 14, 2023	10.6	10.6	10.6	10.6	10.6	0
August 11, 2023	10.6	10.6	10.6	10.6	10.6	0
August 10, 2023	10.6	10.6	10.6	10.6	10.6	1,217
August 09, 2023	10.6	10.6	10.6	10.6	10.6	123
August 08, 2023	10.6	10.6	10.6	10.6	10.6	2,803
August 07, 2023	10.6	10.6	10.6	10.62	10.6	2,300
August 04, 2023	10.6	10.6	10.6	10.6	10.6	0
August 03, 2023	10.59	10.6	10.6	10.6	10.58	7,200
August 02, 2023	10.59	10.59	10.59	10.59	10.59	3,000
August 01, 2023	10.55	10.55	10.55	10.55	10.55	0
July 31, 2023	10.55	10.55	10.55	10.55	10.55	100
July 28, 2023	10.55	10.55	10.55	10.55	10.55	0
July 27, 2023	10.55	10.55	10.55	10.55	10.55	0
July 26, 2023	10.55	10.55	10.55	10.55	10.55	0
July 25, 2023	10.55	10.55	10.55	10.55	10.55	0
July 24, 2023	10.55	10.55	10.55	10.55	10.55	0
July 21, 2023	10.55	10.55	10.55	10.55	10.55	0
July 20, 2023	10.55	10.55	10.55	10.55	10.55	100
July 19, 2023	10.53	10.53	10.53	10.53	10.53	0
July 18, 2023	10.53	10.53	10.53	10.53	10.53	300
July 17, 2023	10.53	10.53	10.53	10.53	10.53	0
July 14, 2023	10.53	10.53	10.53	10.53	10.53	200
July 13, 2023	10.53	10.53	10.53	10.53	10.53	100
July 12, 2023	10.55	10.53	10.53	10.55	10.53	5,500
July 11, 2023	10.52	10.52	10.52	10.52	10.52	0
July 10, 2023	10.55	10.52	10.52	10.55	10.51	1,600
July 07, 2023	10.51	10.51	10.51	10.51	10.51	0

Mercato Partners Acquisition Corporation (MPRA) NASDAQ