Mountain Crest Acquisition Corporation V (MCAGR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RT |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RT |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RT |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RT |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RT |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RT |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RT |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723674900 | 0.0628 | -0.0775 | -55.24 | 0.1 | 0.1002 | 0.0361 | 685450 |
| 1723588500 | 0.1403 | 0.0403 | 40.30 | 0.117 | 0.1403 | 0.117 | 3137 |
| 1723502100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1723242900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 20700 |
| 1723156500 | 0.1 | -0.0266 | -21.01 | 0.124 | 0.124 | 0.0968 | 102129 |
| 1723070100 | 0.1266 | 0 | 0.00 | 0.1266 | 0.1266 | 0.1266 | 0 |
| 1722983700 | 0.1266 | 0 | 0.00 | 0.1266 | 0.1266 | 0.1266 | 0 |
| 1722897300 | 0.1266 | 0 | 0.00 | 0.1266 | 0.1266 | 0.1266 | 0 |
| 1722638100 | 0.1266 | 0 | 0.00 | 0.1266 | 0.1266 | 0.1266 | 0 |
| 1722551700 | 0.1266 | 0 | 0.00 | 0.1266 | 0.1266 | 0.1266 | 63 |
| 1722465300 | 0.1266 | 0.0215 | 20.46 | 0.1208 | 0.1266 | 0.1208 | 2671 |
| 1722378900 | 0.1051 | -0.0149 | -12.42 | 0.1051 | 0.1051 | 0.1051 | 314 |
| 1722292500 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1722033300 | 0.12 | 0.015 | 14.29 | 0.1 | 0.12 | 0.1 | 39248 |
| 1721946900 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1721860500 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1721774100 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1721687700 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1721428500 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1721342100 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1721255700 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1721169300 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1721082900 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1720823700 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1720737300 | 0.105 | -0.0238 | -18.48 | 0.105 | 0.105 | 0.105 | 200000 |
| 1720650900 | 0.1288 | 0 | 0.00 | 0.1288 | 0.1288 | 0.1288 | 0 |
| 1720564500 | 0.1288 | 0 | 0.00 | 0.1287 | 0.1288 | 0.1287 | 0 |
| 1720478100 | 0.1288 | 0 | 0.00 | 0.1288 | 0.1288 | 0.1288 | 0 |
| 1720218900 | 0.1288 | 0.0224 | 21.05 | 0.1288 | 0.1288 | 0.1288 | 1140 |
| 1720040640 | 0.1064 | 0.0043 | 4.21 | 0.1295 | 0.1296 | 0.1064 | 1387 |
| 1719959700 | 0.1021 | 0 | 0.00 | 0.1021 | 0.1021 | 0.1021 | 0 |
| 1719873300 | 0.1021 | -0.01096 | -9.69 | 0.1021 | 0.1024999 | 0.1021 | 1349 |
| 1719614100 | 0.11306 | 0.01306 | 13.06 | 0.1 | 0.135 | 0.1 | 43164 |
| 1719527700 | 0.1 | 0 | 0.00 | 0.1064 | 0.1064 | 0.1 | 1800 |
| 1719441300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1719354900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1719268500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 1 |
| 1719009300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1718922900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1718750100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1718663700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1718404500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 99 |
| 1718318100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1718231700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1718145300 | 0.1 | 0 | 0.00 | 0.1107 | 0.1216 | 0.1 | 30299 |
| 1718058900 | 0.1 | -0.0107 | -9.67 | 0.1108 | 0.1108 | 0.0896 | 83510 |
| 1717799700 | 0.1107 | 0.0052 | 4.93 | 0.1108 | 0.1108 | 0.1107 | 500 |
| 1717713300 | 0.1055 | -0.0145 | -12.08 | 0.1121 | 0.1121 | 0.1055 | 10400 |
| 1717626900 | 0.12 | -0.02 | -14.29 | 0.13 | 0.15 | 0.118 | 106202 |
| 1717540500 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1717454100 | 0.14 | 0 | 0.00 | 0.111 | 0.14 | 0.111 | 120 |
| 1717194900 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1717108500 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1717022100 | 0.14 | 0 | 0.00 | 0.1214 | 0.14 | 0.1214 | 31 |
| 1716935700 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1716590100 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1716503700 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1716417300 | 0.14 | -0.01 | -6.67 | 0.14 | 0.14 | 0.1368 | 600 |
| 1716330900 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1716244500 | 0.15 | 0.01 | 7.14 | 0.15 | 0.15 | 0.15 | 667 |
| 1715985300 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1715898900 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 2 |
| 1715812500 | 0.14 | 0 | 0.00 | 0.116 | 0.14 | 0.116 | 32 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
