MCAP Acquisition Corp (MACQ) Historical Stock Data
9.66 ↑0.00 (0.00%)
As of December 22, 2021, 3:55pm EST.
Historical Data
In the past 30 trading days, MACQ is down -0.09% a day on average. There have been 17 days where MCAP Acquisition Corp closed green and 13 days where MACQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 9.98 | 9.66 | ↓$0.32 (-3.21%) | 9.50 | 9.98 | 72.56K |
| 2021-12-21 | 10.00 | 9.97 | ↓$0.03 (-0.30%) | 9.89 | 10.00 | 50.19K |
| 2021-12-20 | 9.73 | 9.99 | ↑$0.26 (2.67%) | 9.49 | 10.28 | 70.29K |
| 2021-12-17 | 9.90 | 9.76 | ↓$0.14 (-1.41%) | 9.75 | 9.99 | 88.39K |
| 2021-12-16 | 9.80 | 9.89 | ↑$0.09 (0.92%) | 9.60 | 9.96 | 132.28K |
| 2021-12-15 | 9.99 | 9.96 | ↓$0.03 (-0.30%) | 9.95 | 9.99 | 2.23M |
| 2021-12-14 | 9.98 | 9.98 | ↑$0.00 (0.00%) | 9.97 | 9.99 | 585.69K |
| 2021-12-13 | 9.99 | 9.97 | ↓$0.02 (-0.20%) | 9.97 | 9.99 | 487.15K |
| 2021-12-10 | 9.96 | 9.97 | ↑$0.01 (0.10%) | 9.96 | 9.98 | 388.71K |
| 2021-12-09 | 9.96 | 9.96 | ↑$0.00 (0.00%) | 9.94 | 9.98 | 694.20K |
| 2021-12-08 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.94 | 9.95 | 86.17K |
| 2021-12-07 | 9.95 | 9.94 | ↓$0.01 (-0.10%) | 9.94 | 9.96 | 504.86K |
| 2021-12-06 | 9.95 | 9.97 | ↑$0.02 (0.20%) | 9.93 | 9.97 | 398.57K |
| 2021-12-03 | 9.96 | 9.97 | ↑$0.01 (0.10%) | 9.93 | 9.97 | 259.56K |
| 2021-12-02 | 9.93 | 9.93 | ↑$0.00 (0.00%) | 9.92 | 9.95 | 224.33K |
| 2021-12-01 | 9.94 | 9.94 | ↑$0.00 (0.00%) | 9.93 | 9.96 | 101.84K |
| 2021-11-30 | 9.95 | 9.96 | ↑$0.01 (0.10%) | 9.95 | 9.96 | 95.73K |
| 2021-11-29 | 9.97 | 9.97 | ↑$0.00 (0.00%) | 9.96 | 9.97 | 94.37K |
| 2021-11-26 | 9.94 | 9.95 | ↑$0.01 (0.10%) | 9.94 | 9.96 | 147.17K |
| 2021-11-24 | 9.96 | 9.95 | ↓$0.01 (-0.10%) | 9.93 | 9.96 | 316.48K |
| 2021-11-23 | 9.96 | 9.95 | ↓$0.01 (-0.10%) | 9.95 | 9.98 | 377.17K |
| 2021-11-22 | 9.97 | 9.96 | ↓$0.01 (-0.10%) | 9.95 | 9.98 | 20.60K |
| 2021-11-19 | 9.98 | 9.95 | ↓$0.03 (-0.30%) | 9.95 | 9.98 | 29.77K |
| 2021-11-18 | 9.97 | 9.97 | ↓$0.01 (-0.05%) | 9.95 | 9.97 | 39.42K |
| 2021-11-17 | 9.95 | 9.96 | ↑$0.01 (0.10%) | 9.95 | 9.98 | 203.69K |
| 2021-11-16 | 9.96 | 9.96 | ↑$0.00 (0.00%) | 9.95 | 9.97 | 182.40K |
| 2021-11-15 | 9.95 | 9.95 | ↑$0.00 (0.05%) | 9.93 | 9.96 | 137.51K |
| 2021-11-09 | 9.97 | 9.92 | ↓$0.05 (-0.50%) | 9.91 | 9.97 | 167K |
| 2021-11-08 | 9.98 | 9.94 | ↓$0.04 (-0.40%) | 9.92 | 9.98 | 241.65K |
| 2021-11-04 | 9.92 | 9.93 | ↑$0.01 (0.10%) | 9.92 | 9.94 | 50.81K |
Create an account or log in to view more rows.
$MACQ Buying more
$MACQ Let it go...
$MACQ I bought the dip
$MACQ diversified
$MACQ we’re fucked tomorrow boys
$MACQ holding unfortunately lol
$MACQ nothing drops
$MACQ Beautiful!! 😀
$MACQ I blocked some bears and I liked it!
$MACQ green shoots