Monterey Capital Acquisition Corporation (MCAC) Historical Stock Data
3.54 ↑0.00 (0.00%)
As of July 12, 2024, 4:10pm EST.
Historical Data
In the past 30 trading days, MCAC is down -2.48% a day on average. There have been 22 days where Monterey Capital Acquisition Corporation closed green and 8 days where MCAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | 7.05 | 3.54 | ↓$3.51 (-49.79%) | 3.54 | 7.60 | 347.38K |
| 2024-07-11 | 8.00 | 7.01 | ↓$0.99 (-12.38%) | 6.58 | 8.00 | 41.78K |
| 2024-07-10 | 9.02 | 8.25 | ↓$0.77 (-8.54%) | 8.25 | 9.02 | 5.66K |
| 2024-07-09 | 8.72 | 9.07 | ↑$0.36 (4.07%) | 8.38 | 9.54 | 5.59M |
| 2024-07-08 | 10.50 | 9.49 | ↓$1.01 (-9.62%) | 9.49 | 10.51 | 24.26K |
| 2024-07-05 | 11.15 | 11.21 | ↑$0.06 (0.54%) | 11.15 | 11.21 | 0.90K |
| 2024-07-03 | 11.28 | 11.30 | ↑$0.02 (0.18%) | 11.28 | 11.30 | 17.70K |
| 2024-07-02 | 11.15 | 11.29 | ↑$0.14 (1.26%) | 11.15 | 11.29 | 5.74K |
| 2024-07-01 | 11.30 | 11.30 | ↑$0.00 (0.00%) | 11.26 | 11.30 | 8.45K |
| 2024-06-28 | 11.29 | 11.30 | ↑$0.01 (0.09%) | 11.26 | 11.30 | 147.90K |
| 2024-06-27 | 11.32 | 11.29 | ↓$0.03 (-0.27%) | 11.25 | 11.32 | 71.28K |
| 2024-06-26 | 11.32 | 11.25 | ↓$0.07 (-0.62%) | 11.22 | 11.32 | 20.44K |
| 2024-06-25 | 11.29 | 11.29 | ↑$0.00 (0.00%) | 11.29 | 11.29 | 122 |
| 2024-06-24 | 11.27 | 11.29 | ↑$0.02 (0.18%) | 11.27 | 11.30 | 57.78K |
| 2024-06-21 | 11.30 | 11.30 | ↑$0.00 (0.00%) | 11.30 | 11.30 | 10.28K |
| 2024-06-20 | 11.30 | 11.30 | ↑$0.00 (0.00%) | 11.30 | 11.33 | 69.29K |
| 2024-06-18 | 11.27 | 11.30 | ↑$0.03 (0.27%) | 11.27 | 11.30 | 352 |
| 2024-06-17 | 11.33 | 11.33 | ↑$0.00 (0.00%) | 11.33 | 11.33 | 2.10K |
| 2024-06-14 | 11.32 | 11.34 | ↑$0.03 (0.22%) | 11.32 | 11.34 | 1.42K |
| 2024-06-13 | 11.28 | 11.32 | ↑$0.04 (0.35%) | 11.28 | 12.47 | 3.56K |
| 2024-06-12 | 11.34 | 11.32 | ↓$0.02 (-0.18%) | 11.32 | 11.34 | 2.63K |
| 2024-06-11 | 11.30 | 11.30 | ↑$0.00 (0.00%) | 11.30 | 11.30 | 1.32K |
| 2024-06-10 | 11.28 | 11.28 | ↑$0.00 (0.00%) | 11.28 | 11.28 | 787 |
| 2024-06-07 | 11.28 | 11.28 | ↑$0.00 (0.00%) | 11.28 | 11.28 | 332 |
| 2024-06-06 | 11.32 | 11.28 | ↓$0.04 (-0.34%) | 11.28 | 11.32 | 4.67K |
| 2024-06-05 | 11.28 | 11.31 | ↑$0.03 (0.27%) | 11.28 | 11.31 | 2.55K |
| 2024-06-04 | 11.30 | 11.30 | ↑$0.00 (0.00%) | 11.30 | 11.30 | 11 |
| 2024-06-03 | 11.30 | 11.30 | ↑$0.00 (0.00%) | 11.30 | 11.30 | 331 |
| 2024-05-31 | 11.26 | 11.26 | ↑$0.00 (0.00%) | 11.26 | 11.26 | 303 |
| 2024-05-30 | 11.29 | 11.29 | ↑$0.00 (0.00%) | 11.29 | 11.29 | 0.93K |
Create an account or log in to view more rows.
$MCAC last chance to load imo
$MCAC unstoppable up wow
$MCAC oh my!
$MCAC Awaiting buy signal..
$MCAC has just been halted from trading due to volatility.
$MCAC has just been halted from trading due to volatility.
$MCAC has just been halted from trading due to volatility.
$MCAC added!
$MCAC what happens?
$MCAC every dip gets bought up.