Monterey Capital Acquisition Corporation Historical Data - MCAC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Monterey Capital Acquisition Corporation (MCAC)
Monterey Capital Acquisition Corporation (MCAC) Historical

Monterey Capital Acquisition Corporation (MCAC)

11.24

0.01

(0.09%)

Closed April 28 4:00PM

Delayed by 15 minutes

11.24

0.00

(0.00%)

After Hours: 4:03PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	0.17825311943	11.22	11.24	11.22	22861	11.22999974	CS
4	0.14	1.26126126126	11.1	11.33	11.09	68601	11.18361745	CS
12	0.3	2.74223034735	10.94	11.33	10.84	26604	11.16254505	CS
26	0.5125	4.77744115591	10.7275	11.33	10.7	39668	10.92710269	CS
52	0.89	8.59903381643	10.35	11.33	10.29	39568	10.76198919	CS
156	1.39	14.1116751269	9.85	11.33	9.8	36455	10.47625573	CS
260	1.08	10.6299212598	10.16	14.15	9.8	78129	11.02493701	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170900	11.24	0.01	0.09	11.2399	11.24	11.2399	402
1714084500	11.23	0	0.00	11.23	11.23	11.23	1216
1713998100	11.23	0	0.00	11.23	11.23	11.22	49132
1713911700	11.23	0	0.00	11.23	11.23	11.22	6279
1713825300	11.23	0.01	0.09	11.23	11.23	11.23	57676
1713566100	11.22	0	0.00	11.22	11.22	11.22	3
1713479700	11.22	0	0.00	11.22	11.22	11.22	443
1713393300	11.22	0	0.00	11.22	11.22	11.22	10
1713306900	11.22	0	0.00	11.21	11.22	11.21	57118
1713220500	11.22	0.01	0.09	11.22	11.2399	11.22	48312
1712961300	11.21	0.06	0.54	11.16	11.33	11.16	464160
1712874900	11.15	0	0.00	11.15	11.15	11.15	0
1712788500	11.15	0	0.00	11.19	11.19	11.15	6
1712702100	11.15	0	0.00	11.14	11.16	11.13	288047
1712615700	11.15	0	0.00	11.15	11.15	11.15	0
1712356500	11.15	0	0.00	11.15	11.15	11.15	0
1712270100	11.15	0.06	0.54	11.15	11.15	11.15	102
1712183700	11.09	0	0.00	11.19	11.19	11.09	100111
1712097300	11.09	0	0.00	11.09	11.09	11.09	25000
1712010900	11.09	0	0.00	11.1	11.1	11.09	2
1711665300	11.09	0.02	0.18	11.08	11.09	11.08	701
1711578900	11.07	0	0.00	11.09	11.09	11.07	6524
1711492500	11.07	-0.02	-0.18	11.07	11.085	11.06	4100
1711406100	11.09	0	0.00	11.09	11.09	11.09	0
1711146900	11.09	0.01	0.09	11.06	11.09	11.06	55100
1711060500	11.08	0.02	0.18	11.08	11.08	11.07	16784
1710974100	11.06	0	0.00	11.06	11.06	11.06	3693
1710887700	11.06	-0.01	-0.09	11.06	11.06	11.05	50233
1710801300	11.07	0	0.00	11.07	11.07	11.07	8
1710542100	11.07	0	0.00	11.05	11.07	11.05	16
1710455700	11.07	0	0.00	11.06	11.07	11.06	1
1710369300	11.07	0.05	0.45	11.02	11.07	11.02	7030
1710282900	11.02	0.02	0.18	11.01	11.02	11.01	12526
1710196500	11	0.01	0.09	11	11	11	10140
1709940900	10.99	0	0.00	10.99	10.99	10.99	500
1709854500	10.99	0	0.00	11	11	10.99	3
1709768100	10.99	0	0.00	10.99	10.99	10.99	3
1709681700	10.99	0	0.00	10.99	10.99	10.99	600
1709595300	10.99	0.02	0.18	10.97	10.99	10.97	22782
1709336100	10.97	-0.01	-0.09	10.95	10.97	10.95	12700
1709249700	10.98	0	0.00	10.99	10.99	10.98	526
1709163300	10.98	0.04	0.37	10.96	10.98	10.96	302
1709076900	10.94	0	0.00	10.96	10.96	10.94	1
1708990500	10.94	0	0.00	10.94	10.94	10.94	0
1708731300	10.94	0	0.00	10.94	10.94	10.94	10
1708644900	10.94	0	0.00	10.98	10.98	10.94	14
1708558500	10.94	0	0.00	10.95	10.95	10.94	1
1708472100	10.94	0	0.00	10.95	10.95	10.94	1
1708126500	10.94	0	0.00	10.94	10.94	10.94	0
1708040100	10.94	0	0.00	10.96	10.96	10.94	32
1707953700	10.94	0	0.00	10.94	10.94	10.94	0
1707867300	10.94	0	0.00	10.94	10.94	10.94	0
1707780900	10.94	0	0.00	10.94	10.94	10.94	486
1707521700	10.94	0	0.00	10.94	10.94	10.94	0
1707435300	10.94	0	0.00	10.84	10.95	10.84	178
1707348900	10.94	-0.03	-0.27	10.99	10.99	10.94	311
1707262500	10.97	0	0.00	10.98	10.98	10.97	2
1707176100	10.97	0.03	0.27	10.97	10.97	10.97	187
1706916900	10.94	-0	-0.00	10.94	10.94	10.94	501
1706830500	10.9401	0	0.00	10.98	10.98	10.9401	4
1706744100	10.9401	0	0.00	10.97	10.97	10.94	2987
1706657700	10.94	0	0.00	10.94	10.94	10.94	1
1706571300	10.94	-0.01	-0.09	10.94	10.94	10.94	10861

Monterey Capital Acquisi...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions