Mountain Crest Acquisition Corp NASDAQ:MCACU Historical Prices

Below are the 216 trading days of historical prices for MCACU.

# Exchange Symbol Date Open High Low Close
216 NASDAQ MCACU Fri, Nov 17, 2023 10.88 10.88 10.88 10.88
215 NASDAQ MCACU Tue, Oct 31, 2023 11.00 11.00 10.70 10.70
214 NASDAQ MCACU Fri, Oct 27, 2023 10.95 10.95 10.84 10.84
213 NASDAQ MCACU Tue, Oct 24, 2023 10.88 10.92 10.84 10.84
212 NASDAQ MCACU Wed, Sep 27, 2023 10.75 10.90 10.75 10.90
211 NASDAQ MCACU Tue, Sep 12, 2023 0.00 0.00 0.00 10.55
210 NASDAQ MCACU Fri, Sep 8, 2023 10.55 10.55 10.55 10.55
209 NASDAQ MCACU Tue, Aug 8, 2023 10.65 10.65 10.65 10.65
208 NASDAQ MCACU Tue, Jul 18, 2023 10.58 10.58 10.58 10.58
207 NASDAQ MCACU Thu, Jun 22, 2023 10.75 10.75 10.75 10.75
206 NASDAQ MCACU Wed, May 17, 2023 10.53 10.53 10.53 10.53
205 NASDAQ MCACU Wed, Apr 12, 2023 10.52 10.52 10.52 10.52
204 NASDAQ MCACU Mon, Mar 20, 2023 10.44 10.44 10.44 10.44
203 NASDAQ MCACU Wed, Mar 8, 2023 10.42 10.66 10.42 10.46
202 NASDAQ MCACU Tue, Dec 6, 2022 10.06 10.06 10.06 10.06
201 NASDAQ MCACU Fri, Dec 2, 2022 10.05 10.12 10.03 10.03
200 NASDAQ MCACU Wed, Nov 30, 2022 10.07 10.07 10.06 10.06
199 NASDAQ MCACU Mon, Nov 28, 2022 10.05 10.07 10.05 10.07
198 NASDAQ MCACU Fri, Nov 25, 2022 10.04 10.04 10.04 10.04
197 NASDAQ MCACU Fri, Nov 11, 2022 10.06 10.06 10.01 10.01
196 NASDAQ MCACU Mon, Oct 31, 2022 10.05 10.08 10.04 10.08
195 NASDAQ MCACU Thu, Oct 13, 2022 10.05 10.05 10.04 10.04
194 NASDAQ MCACU Fri, Oct 7, 2022 10.01 10.01 10.01 10.01
193 NASDAQ MCACU Wed, Sep 7, 2022 10.06 10.06 10.06 10.06
192 NASDAQ MCACU Tue, Sep 6, 2022 10.05 10.07 10.04 10.04
191 NASDAQ MCACU Wed, Aug 24, 2022 10.05 10.05 10.05 10.05
190 NASDAQ MCACU Mon, Aug 15, 2022 10.03 10.03 10.03 10.03
189 NASDAQ MCACU Mon, Aug 8, 2022 10.01 10.01 10.01 10.01
188 NASDAQ MCACU Fri, Aug 5, 2022 9.97 9.98 9.97 9.98
187 NASDAQ MCACU Wed, Aug 3, 2022 10.08 10.08 10.06 10.06
186 NASDAQ MCACU Tue, Aug 2, 2022 10.08 10.08 10.03 10.03
185 NASDAQ MCACU Fri, Jul 29, 2022 10.08 10.08 10.08 10.08
184 NASDAQ MCACU Wed, Jul 20, 2022 10.08 10.08 10.08 10.08
183 NASDAQ MCACU Mon, Jul 18, 2022 9.99 10.01 9.99 10.00
182 NASDAQ MCACU Thu, Jul 14, 2022 9.96 9.99 9.96 9.99
181 NASDAQ MCACU Tue, Jul 12, 2022 9.99 10.00 9.99 10.00
180 NASDAQ MCACU Thu, Jul 7, 2022 9.98 9.98 9.97 9.98
179 NASDAQ MCACU Wed, Jul 6, 2022 9.96 9.96 9.96 9.96
178 NASDAQ MCACU Tue, Jul 5, 2022 9.96 9.98 9.96 9.96
177 NASDAQ MCACU Fri, Jul 1, 2022 9.97 9.97 9.97 9.97
176 NASDAQ MCACU Thu, Jun 30, 2022 9.96 9.96 9.96 9.96
175 NASDAQ MCACU Thu, Jun 9, 2022 9.96 9.98 9.96 9.97
174 NASDAQ MCACU Wed, Jun 8, 2022 9.96 9.97 9.96 9.97
173 NASDAQ MCACU Mon, Jun 6, 2022 9.96 9.96 9.96 9.96
172 NASDAQ MCACU Thu, Jun 2, 2022 9.96 9.96 9.95 9.96
171 NASDAQ MCACU Wed, May 25, 2022 9.95 9.95 9.95 9.95
170 NASDAQ MCACU Tue, May 24, 2022 9.96 9.96 9.96 9.96
169 NASDAQ MCACU Mon, May 23, 2022 9.95 9.95 9.95 9.95
168 NASDAQ MCACU Fri, May 20, 2022 9.93 9.95 9.93 9.93
167 NASDAQ MCACU Thu, May 19, 2022 9.94 9.94 9.94 9.94
166 NASDAQ MCACU Wed, May 18, 2022 9.95 9.95 9.94 9.94
165 NASDAQ MCACU Tue, May 17, 2022 9.93 9.95 9.92 9.94
164 NASDAQ MCACU Mon, May 16, 2022 9.94 9.95 9.91 9.91
163 NASDAQ MCACU Fri, May 13, 2022 9.94 9.95 9.92 9.93
162 NASDAQ MCACU Thu, May 12, 2022 9.95 9.95 9.94 9.95
161 NASDAQ MCACU Wed, May 11, 2022 9.98 9.98 9.95 9.96
160 NASDAQ MCACU Wed, Feb 10, 2021 14.50 15.94 14.49 15.92
159 NASDAQ MCACU Tue, Feb 9, 2021 15.90 15.90 14.31 15.87
158 NASDAQ MCACU Mon, Feb 8, 2021 14.50 16.10 13.98 15.85
157 NASDAQ MCACU Fri, Feb 5, 2021 14.53 14.53 12.60 12.60
156 NASDAQ MCACU Thu, Feb 4, 2021 0.00 0.00 0.00 15.14
155 NASDAQ MCACU Wed, Feb 3, 2021 15.13 15.14 15.13 15.14
154 NASDAQ MCACU Tue, Feb 2, 2021 14.00 14.40 14.00 14.35
153 NASDAQ MCACU Mon, Feb 1, 2021 13.90 13.90 11.71 13.90
152 NASDAQ MCACU Fri, Jan 29, 2021 0.00 0.00 0.00 13.48
151 NASDAQ MCACU Thu, Jan 28, 2021 13.45 13.48 13.45 13.48
150 NASDAQ MCACU Wed, Jan 27, 2021 12.72 13.99 12.72 13.00
149 NASDAQ MCACU Tue, Jan 26, 2021 13.27 13.83 13.00 13.83
148 NASDAQ MCACU Mon, Jan 25, 2021 12.57 12.57 12.08 12.10
147 NASDAQ MCACU Fri, Jan 22, 2021 12.50 12.50 12.50 12.50
146 NASDAQ MCACU Thu, Jan 21, 2021 12.92 12.92 12.85 12.85
145 NASDAQ MCACU Wed, Jan 20, 2021 12.60 12.60 12.55 12.55
144 NASDAQ MCACU Tue, Jan 19, 2021 11.01 12.52 11.01 12.52
143 NASDAQ MCACU Fri, Jan 15, 2021 0.00 0.00 0.00 12.19
142 NASDAQ MCACU Thu, Jan 14, 2021 12.60 12.60 12.07 12.19
141 NASDAQ MCACU Wed, Jan 13, 2021 11.95 12.25 11.90 12.25
140 NASDAQ MCACU Tue, Jan 12, 2021 0.00 0.00 0.00 12.69
139 NASDAQ MCACU Mon, Jan 11, 2021 12.40 12.69 11.26 12.69
138 NASDAQ MCACU Thu, Jan 7, 2021 11.15 12.12 11.15 12.12
137 NASDAQ MCACU Wed, Jan 6, 2021 11.30 11.60 11.30 11.33
136 NASDAQ MCACU Tue, Jan 5, 2021 11.62 11.68 11.62 11.65
135 NASDAQ MCACU Mon, Jan 4, 2021 11.63 12.34 11.62 12.02
134 NASDAQ MCACU Thu, Dec 31, 2020 11.35 11.35 11.35 11.35
133 NASDAQ MCACU Wed, Dec 30, 2020 11.65 11.65 11.30 11.30
132 NASDAQ MCACU Tue, Dec 29, 2020 11.33 11.33 11.33 11.33
131 NASDAQ MCACU Mon, Dec 28, 2020 11.57 11.65 11.57 11.65
130 NASDAQ MCACU Thu, Dec 24, 2020 11.70 11.70 11.62 11.62
129 NASDAQ MCACU Wed, Dec 23, 2020 11.71 11.72 11.71 11.72
128 NASDAQ MCACU Tue, Dec 22, 2020 11.25 11.52 11.25 11.30
127 NASDAQ MCACU Mon, Dec 21, 2020 11.08 11.22 11.07 11.20
126 NASDAQ MCACU Fri, Dec 18, 2020 11.26 13.24 11.01 12.20
125 NASDAQ MCACU Thu, Dec 17, 2020 0.00 0.00 0.00 11.25
124 NASDAQ MCACU Wed, Dec 16, 2020 11.25 11.25 11.25 11.25
123 NASDAQ MCACU Tue, Dec 15, 2020 11.40 11.68 11.40 11.50
122 NASDAQ MCACU Mon, Dec 14, 2020 11.45 11.57 11.16 11.18
121 NASDAQ MCACU Fri, Dec 11, 2020 11.33 11.56 11.33 11.56
120 NASDAQ MCACU Thu, Dec 10, 2020 11.16 12.28 11.16 11.60
119 NASDAQ MCACU Wed, Dec 9, 2020 10.90 10.90 10.86 10.86
118 NASDAQ MCACU Tue, Dec 8, 2020 10.81 11.18 10.81 11.11
117 NASDAQ MCACU Mon, Dec 7, 2020 11.00 11.05 10.88 11.05
116 NASDAQ MCACU Fri, Dec 4, 2020 11.49 11.49 11.00 11.00
115 NASDAQ MCACU Thu, Dec 3, 2020 10.59 11.78 10.59 11.78
114 NASDAQ MCACU Wed, Dec 2, 2020 0.00 0.00 0.00 10.95
113 NASDAQ MCACU Tue, Dec 1, 2020 10.87 10.95 10.66 10.95
112 NASDAQ MCACU Mon, Nov 30, 2020 10.76 10.88 10.75 10.75
111 NASDAQ MCACU Wed, Nov 25, 2020 0.00 0.00 0.00 10.99
110 NASDAQ MCACU Tue, Nov 24, 2020 10.77 10.99 10.77 10.99
109 NASDAQ MCACU Mon, Nov 23, 2020 10.80 10.80 10.77 10.77
108 NASDAQ MCACU Fri, Nov 20, 2020 10.79 10.79 10.79 10.79
107 NASDAQ MCACU Tue, Nov 17, 2020 0.00 0.00 0.00 10.80
106 NASDAQ MCACU Mon, Nov 16, 2020 10.80 10.80 10.80 10.80
105 NASDAQ MCACU Mon, Nov 9, 2020 10.80 10.80 10.80 10.80
104 NASDAQ MCACU Wed, Nov 4, 2020 10.42 10.42 10.42 10.42
103 NASDAQ MCACU Tue, Nov 3, 2020 10.99 10.99 10.99 10.99
102 NASDAQ MCACU Mon, Nov 2, 2020 10.71 10.76 10.63 10.63
101 NASDAQ MCACU Thu, Oct 29, 2020 0.00 0.00 0.00 10.49
100 NASDAQ MCACU Wed, Oct 28, 2020 10.52 10.66 10.47 10.49
99 NASDAQ MCACU Tue, Oct 27, 2020 10.42 10.71 10.42 10.71
98 NASDAQ MCACU Mon, Oct 26, 2020 10.85 10.85 10.72 10.72
97 NASDAQ MCACU Thu, Oct 22, 2020 10.40 10.40 10.40 10.40
96 NASDAQ MCACU Wed, Oct 21, 2020 0.00 0.00 0.00 10.59
95 NASDAQ MCACU Tue, Oct 20, 2020 10.50 10.59 10.50 10.59
94 NASDAQ MCACU Mon, Oct 19, 2020 10.68 10.68 10.68 10.68
93 NASDAQ MCACU Fri, Oct 16, 2020 0.00 0.00 0.00 10.54
92 NASDAQ MCACU Thu, Oct 15, 2020 10.53 10.54 10.53 10.54
91 NASDAQ MCACU Tue, Oct 13, 2020 0.00 0.00 0.00 10.68
90 NASDAQ MCACU Mon, Oct 12, 2020 10.35 10.68 10.35 10.68
89 NASDAQ MCACU Fri, Oct 9, 2020 10.56 10.56 10.56 10.56
88 NASDAQ MCACU Thu, Oct 8, 2020 10.99 10.99 10.75 10.89
87 NASDAQ MCACU Wed, Oct 7, 2020 10.82 10.93 10.66 10.70
86 NASDAQ MCACU Tue, Oct 6, 2020 10.78 10.78 10.78 10.78
85 NASDAQ MCACU Mon, Oct 5, 2020 10.60 10.76 10.60 10.70
84 NASDAQ MCACU Fri, Oct 2, 2020 10.53 10.85 10.52 10.76
83 NASDAQ MCACU Thu, Oct 1, 2020 10.90 11.06 10.30 10.80
82 NASDAQ MCACU Wed, Sep 30, 2020 10.75 10.80 10.66 10.69
81 NASDAQ MCACU Tue, Sep 29, 2020 10.45 10.67 10.32 10.55
80 NASDAQ MCACU Mon, Sep 28, 2020 10.61 10.64 10.45 10.54
79 NASDAQ MCACU Fri, Sep 25, 2020 10.65 10.68 10.44 10.58
78 NASDAQ MCACU Thu, Sep 24, 2020 0.00 0.00 0.00 10.63
77 NASDAQ MCACU Wed, Sep 23, 2020 10.58 10.84 10.58 10.63
76 NASDAQ MCACU Tue, Sep 22, 2020 10.85 10.85 10.85 10.85
75 NASDAQ MCACU Mon, Sep 21, 2020 10.71 10.97 10.70 10.97
74 NASDAQ MCACU Fri, Sep 18, 2020 10.70 10.95 10.70 10.90
73 NASDAQ MCACU Thu, Sep 17, 2020 10.45 10.61 10.45 10.61
72 NASDAQ MCACU Wed, Sep 16, 2020 10.55 10.68 10.55 10.68
71 NASDAQ MCACU Tue, Sep 15, 2020 10.55 10.66 10.50 10.60
70 NASDAQ MCACU Mon, Sep 14, 2020 10.66 10.68 10.50 10.54
69 NASDAQ MCACU Fri, Sep 11, 2020 10.34 10.59 10.31 10.50
68 NASDAQ MCACU Thu, Sep 10, 2020 10.41 10.53 10.40 10.53
67 NASDAQ MCACU Wed, Sep 9, 2020 10.45 10.50 10.43 10.50
66 NASDAQ MCACU Tue, Sep 8, 2020 10.40 10.45 10.37 10.45
65 NASDAQ MCACU Fri, Sep 4, 2020 10.81 10.81 10.36 10.46
64 NASDAQ MCACU Thu, Sep 3, 2020 10.30 10.36 10.30 10.35
63 NASDAQ MCACU Wed, Sep 2, 2020 10.24 10.30 10.24 10.30
62 NASDAQ MCACU Tue, Sep 1, 2020 10.25 10.25 10.20 10.23
61 NASDAQ MCACU Mon, Aug 31, 2020 10.25 10.35 10.25 10.25
60 NASDAQ MCACU Fri, Aug 28, 2020 10.16 10.25 10.15 10.24
59 NASDAQ MCACU Thu, Aug 27, 2020 10.09 10.26 10.04 10.26
58 NASDAQ MCACU Wed, Aug 26, 2020 10.05 10.10 10.05 10.10
57 NASDAQ MCACU Tue, Aug 25, 2020 10.15 10.15 10.15 10.15
56 NASDAQ MCACU Mon, Aug 24, 2020 10.09 10.09 10.09 10.09
55 NASDAQ MCACU Fri, Aug 21, 2020 10.01 10.02 10.01 10.02
54 NASDAQ MCACU Thu, Aug 20, 2020 10.05 10.05 10.02 10.02
53 NASDAQ MCACU Wed, Aug 19, 2020 10.05 10.05 10.02 10.02
52 NASDAQ MCACU Tue, Aug 18, 2020 10.08 10.08 9.98 10.01
51 NASDAQ MCACU Mon, Aug 17, 2020 10.05 10.06 10.05 10.06
50 NASDAQ MCACU Fri, Aug 14, 2020 0.00 0.00 0.00 10.08
49 NASDAQ MCACU Thu, Aug 13, 2020 10.07 10.08 10.06 10.08
48 NASDAQ MCACU Wed, Aug 12, 2020 10.10 10.10 10.10 10.10
47 NASDAQ MCACU Tue, Aug 11, 2020 10.07 10.07 10.07 10.07
46 NASDAQ MCACU Mon, Aug 10, 2020 0.00 0.00 0.00 10.02
45 NASDAQ MCACU Fri, Aug 7, 2020 10.05 10.05 10.01 10.02
44 NASDAQ MCACU Thu, Aug 6, 2020 10.08 10.10 9.98 10.05
43 NASDAQ MCACU Wed, Aug 5, 2020 10.05 10.09 10.02 10.02
42 NASDAQ MCACU Tue, Aug 4, 2020 10.02 10.10 10.01 10.04
41 NASDAQ MCACU Mon, Aug 3, 2020 10.02 10.02 10.00 10.00
40 NASDAQ MCACU Fri, Jul 31, 2020 10.01 10.10 10.01 10.10
39 NASDAQ MCACU Thu, Jul 30, 2020 10.07 10.12 10.07 10.07
38 NASDAQ MCACU Wed, Jul 29, 2020 10.12 10.12 10.07 10.07
37 NASDAQ MCACU Tue, Jul 28, 2020 10.11 10.16 10.11 10.16
36 NASDAQ MCACU Mon, Jul 27, 2020 10.14 10.14 10.14 10.14
35 NASDAQ MCACU Fri, Jul 24, 2020 0.00 0.00 0.00 10.07
34 NASDAQ MCACU Thu, Jul 23, 2020 10.12 10.12 10.07 10.07
33 NASDAQ MCACU Wed, Jul 22, 2020 0.00 0.00 0.00 10.16
32 NASDAQ MCACU Tue, Jul 21, 2020 10.16 10.16 10.16 10.16
31 NASDAQ MCACU Mon, Jul 20, 2020 10.16 10.16 10.16 10.16
30 NASDAQ MCACU Fri, Jul 17, 2020 10.12 10.12 10.12 10.12
29 NASDAQ MCACU Thu, Jul 16, 2020 0.00 0.00 0.00 10.14
28 NASDAQ MCACU Wed, Jul 15, 2020 10.12 10.14 10.12 10.14
27 NASDAQ MCACU Tue, Jul 14, 2020 10.15 10.15 10.15 10.15
26 NASDAQ MCACU Mon, Jul 13, 2020 10.10 10.16 10.10 10.15
25 NASDAQ MCACU Fri, Jul 10, 2020 10.10 10.11 10.05 10.05
24 NASDAQ MCACU Thu, Jul 9, 2020 10.10 10.13 10.06 10.10
23 NASDAQ MCACU Wed, Jul 8, 2020 10.10 10.10 10.10 10.10
22 NASDAQ MCACU Tue, Jul 7, 2020 10.05 10.10 10.05 10.06
21 NASDAQ MCACU Mon, Jul 6, 2020 10.09 10.09 10.08 10.08
20 NASDAQ MCACU Thu, Jul 2, 2020 10.11 10.12 10.10 10.10
19 NASDAQ MCACU Wed, Jul 1, 2020 10.06 10.10 10.06 10.10
18 NASDAQ MCACU Tue, Jun 30, 2020 10.05 10.15 10.04 10.04
17 NASDAQ MCACU Mon, Jun 29, 2020 10.04 10.06 10.04 10.06
16 NASDAQ MCACU Fri, Jun 26, 2020 10.05 10.05 10.05 10.05
15 NASDAQ MCACU Thu, Jun 25, 2020 10.04 10.07 10.04 10.07
14 NASDAQ MCACU Wed, Jun 24, 2020 10.12 10.15 10.02 10.04
13 NASDAQ MCACU Tue, Jun 23, 2020 10.15 10.16 10.11 10.15
12 NASDAQ MCACU Mon, Jun 22, 2020 10.11 10.15 10.08 10.14
11 NASDAQ MCACU Fri, Jun 19, 2020 10.16 10.16 10.16 10.16
10 NASDAQ MCACU Thu, Jun 18, 2020 10.02 10.15 10.02 10.15
9 NASDAQ MCACU Wed, Jun 17, 2020 10.05 10.06 10.02 10.03
8 NASDAQ MCACU Tue, Jun 16, 2020 10.07 10.07 10.02 10.03
7 NASDAQ MCACU Mon, Jun 15, 2020 10.00 10.05 10.00 10.02
6 NASDAQ MCACU Fri, Jun 12, 2020 10.05 10.05 10.00 10.02
5 NASDAQ MCACU Thu, Jun 11, 2020 10.08 10.08 10.01 10.01
4 NASDAQ MCACU Wed, Jun 10, 2020 10.08 10.10 10.04 10.07
3 NASDAQ MCACU Tue, Jun 9, 2020 10.04 10.05 10.03 10.03
2 NASDAQ MCACU Mon, Jun 8, 2020 10.02 10.05 10.02 10.03
1 NASDAQ MCACU Fri, Jun 5, 2020 10.05 10.06 10.02 10.04
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024