Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mountain Crest Acquisition Corp IV (NQ: MCAF )

N/A UNCHANGED
Last Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 0 +0.00(+0.00%)
Mar 27, 2024 15.36 19.40 13.49 13.49 6,700 +2.17(+19.17%)
Mar 26, 2024 12.00 12.00 11.32 11.32 301 +0.13(+1.16%)
Mar 25, 2024 12.08 12.50 11.19 11.19 4,377 -2.01(-15.23%)
Mar 22, 2024 13.20 13.30 12.00 13.20 3,831 +0.90(+7.31%)
Mar 21, 2024 12.10 12.36 11.65 12.30 1,348 +0.60(+5.13%)
Mar 20, 2024 13.04 13.10 11.70 11.70 4,906 -0.72(-5.80%)
Mar 19, 2024 13.40 14.30 12.42 12.42 6,794 -0.33(-2.59%)
Mar 18, 2024 13.00 13.00 11.60 12.75 3,395 -0.20(-1.54%)
Mar 15, 2024 11.69 12.95 11.69 12.95 900 -0.15(-1.15%)
Mar 14, 2024 10.68 14.00 10.68 13.10 3,542 -0.11(-0.83%)
Mar 12, 2024 13.21 192 +0.73(+5.85%)
Mar 11, 2024 12.48 12.48 12.48 12.48 362 -0.71(-5.38%)
Mar 08, 2024 13.19 13.19 13.19 13.19 854 +1.10(+9.10%)
Mar 07, 2024 12.98 13.00 12.09 12.09 3,104 -0.91(-7.00%)
Mar 06, 2024 12.94 13.00 12.94 13.00 852 +0.58(+4.67%)
Mar 05, 2024 12.42 12.42 12.42 12.42 242 -1.78(-12.54%)
Mar 04, 2024 13.92 14.61 13.92 14.20 1,214 +0.95(+7.17%)
Feb 29, 2024 13.25 10 +0.25(+1.92%)
Feb 23, 2024 13.00 51 -0.45(-3.31%)
Feb 20, 2024 13.45 304 +0.37(+2.86%)
Feb 16, 2024 12.70 13.07 12.70 13.07 586 -0.92(-6.57%)
Feb 15, 2024 12.72 13.99 12.72 13.99 894 -0.01(-0.07%)
Feb 14, 2024 14.00 14.00 14.00 14.00 519 +0.00(+0.00%)
Feb 13, 2024 14.60 14.60 14.00 14.00 1,498 +0.48(+3.52%)
Feb 12, 2024 14.20 14.20 13.00 13.52 2,482 +0.52(+4.02%)
Feb 09, 2024 13.11 13.11 13.00 13.00 911 -0.10(-0.75%)
Feb 08, 2024 13.00 13.10 13.00 13.10 986 -0.20(-1.50%)
Feb 07, 2024 14.55 14.86 13.10 13.30 2,087 -0.25(-1.85%)
Feb 06, 2024 16.09 18.27 13.55 13.55 6,125 -2.48(-15.47%)
Feb 05, 2024 17.40 19.07 14.06 16.03 7,123 -1.97(-10.94%)
Feb 02, 2024 12.16 19.17 12.16 18.00 21,222 +6.32(+54.11%)
Feb 01, 2024 13.70 13.70 11.68 11.68 6,442 -2.37(-16.87%)
Jan 31, 2024 14.28 14.28 12.77 14.05 3,620 -0.98(-6.52%)
Jan 30, 2024 17.91 17.91 15.03 15.03 2,782 -1.91(-11.28%)
Jan 29, 2024 18.05 18.05 15.67 16.94 5,166 -1.08(-5.99%)
Jan 26, 2024 18.79 20.91 18.01 18.02 6,710 -0.88(-4.66%)
Jan 25, 2024 19.36 19.36 18.90 18.90 1,834 -0.61(-3.10%)
Jan 24, 2024 19.75 21.00 17.00 19.50 15,015 -1.30(-6.27%)
Jan 23, 2024 20.94 22.05 17.56 20.81 13,565 +2.29(+12.37%)
Jan 22, 2024 23.74 23.74 17.50 18.52 18,703 -1.60(-7.96%)
Jan 19, 2024 20.11 23.50 19.75 20.12 15,909 +0.67(+3.44%)
Jan 18, 2024 21.88 29.92 17.70 19.45 66,011 -2.56(-11.63%)
Jan 17, 2024 10.89 31.26 10.89 22.01 105,716 +9.61(+77.50%)
Jan 16, 2024 12.05 13.29 11.37 12.40 8,528 -1.10(-8.15%)
Jan 12, 2024 13.15 15.50 11.34 13.50 15,973 -2.15(-13.74%)
Jan 11, 2024 26.00 26.80 12.56 15.65 68,008 -9.55(-37.90%)
Jan 10, 2024 22.35 28.55 21.99 25.20 114,219 +3.72(+17.32%)
Jan 09, 2024 12.92 27.09 11.76 21.48 198,357 +6.98(+48.14%)
Jan 08, 2024 11.90 26.00 11.25 14.50 83,588 +3.10(+27.19%)
Jan 05, 2024 12.01 12.25 10.47 11.40 12,186 -1.36(-10.62%)
Jan 04, 2024 9.660 14.00 9.600 12.76 50,389 +3.66(+40.16%)
Jan 03, 2024 8.980 9.832 8.980 9.100 3,525 -0.87(-8.73%)
Jan 02, 2024 9.970 9.970 9.970 9.970 3,393 +0.88(+9.68%)
Dec 29, 2023 8.580 9.350 8.580 9.090 619 +0.42(+4.84%)
Dec 28, 2023 8.670 8.670 8.670 8.670 1,938 -1.48(-14.58%)
Dec 22, 2023 10.15 11 -0.77(-7.05%)
Dec 21, 2023 9.100 10.92 9.100 10.92 1,113 +0.92(+9.20%)
Dec 20, 2023 9.510 10.00 9.500 10.00 7,660 +0.25(+2.56%)
Dec 19, 2023 9.050 9.800 9.050 9.750 10,858 +1.23(+14.44%)
Dec 18, 2023 7.806 9.540 7.755 8.520 17,729 +0.56(+7.06%)
Dec 15, 2023 7.900 8.399 7.725 7.958 6,911 -0.00(-0.02%)
Dec 14, 2023 8.050 8.050 7.960 7.960 426 -0.88(-9.95%)
Dec 13, 2023 8.340 9.040 8.009 8.840 3,970 -0.16(-1.78%)
Dec 12, 2023 8.420 9.000 8.400 9.000 2,134 +0.60(+7.20%)
Dec 11, 2023 8.690 8.700 8.170 8.396 1,539 -0.39(-4.48%)
Dec 08, 2023 7.900 8.900 7.900 8.790 3,676 +0.93(+11.83%)
Dec 07, 2023 9.360 9.360 7.860 7.860 6,613 -1.15(-12.76%)
Dec 06, 2023 9.050 9.720 8.700 9.010 29,036 -0.06(-0.66%)
Dec 05, 2023 9.630 9.640 9.030 9.070 5,156 -0.60(-6.20%)
Dec 04, 2023 9.900 9.900 9.110 9.670 4,713 +0.62(+6.85%)
Dec 01, 2023 10.29 10.29 8.800 9.050 9,251 -0.35(-3.73%)
Nov 30, 2023 9.590 9.660 8.580 9.401 22,064 +0.17(+1.85%)
Nov 29, 2023 9.300 9.720 8.350 9.230 51,524 +0.11(+1.21%)
Nov 28, 2023 8.460 10.00 8.458 9.120 41,106 +0.60(+7.04%)
Nov 27, 2023 8.110 9.210 7.830 8.520 30,640 -0.43(-4.80%)
Nov 24, 2023 8.260 8.990 8.230 8.950 12,209 +0.39(+4.56%)
Nov 22, 2023 8.780 9.900 7.830 8.560 231,124 -2.03(-19.17%)
Nov 21, 2023 11.00 12.50 7.800 10.59 1,703,176 +3.59(+51.29%)
Nov 20, 2023 8.500 8.600 5.591 7.000 93,379 -1.10(-13.58%)
Nov 17, 2023 8.240 8.420 7.880 8.100 3,204 +0.05(+0.62%)
Nov 16, 2023 7.500 8.400 7.489 8.050 7,354 +0.48(+6.34%)
Nov 15, 2023 7.860 7.950 7.000 7.570 4,874 -0.88(-10.41%)
Nov 14, 2023 9.510 9.510 7.801 8.450 9,497 -1.65(-16.34%)
Nov 13, 2023 10.47 10.47 10.10 10.10 19,550 -0.66(-6.13%)
Nov 10, 2023 10.49 10.80 10.49 10.76 1,674 -0.32(-2.89%)
Nov 09, 2023 10.89 11.15 10.80 11.08 2,611 -0.41(-3.61%)
Nov 08, 2023 10.51 11.49 10.50 11.49 6,313 +0.74(+6.93%)
Nov 06, 2023 10.75 190 -0.00(-0.03%)
Nov 03, 2023 10.46 12.00 10.46 10.75 13,415 -0.31(-2.77%)
Nov 02, 2023 10.65 12.11 10.36 11.06 13,189 +0.61(+5.82%)
Nov 01, 2023 10.20 10.45 10.20 10.45 317 +0.03(+0.31%)
Oct 31, 2023 9.990 10.67 9.990 10.42 4,370 +0.22(+2.16%)
Oct 30, 2023 8.600 11.00 8.100 10.20 24,551 +1.43(+16.25%)
Oct 27, 2023 8.950 8.970 8.774 8.774 2,326 -0.12(-1.30%)
Oct 26, 2023 8.500 8.890 8.360 8.890 3,829 +0.26(+3.01%)
Oct 25, 2023 9.690 10.00 8.440 8.630 7,131 -2.07(-19.35%)
Oct 24, 2023 10.70 10.75 10.70 10.70 18,730 -0.06(-0.56%)
Oct 23, 2023 10.76 10.76 10.76 10.76 1,446 -0.02(-0.19%)
Oct 17, 2023 10.78 1 +0.02(+0.19%)
Oct 11, 2023 10.76 0 +0.01(+0.09%)
Oct 10, 2023 10.75 10.77 10.75 10.75 12,048 -0.03(-0.29%)
Oct 09, 2023 10.78 10.79 10.78 10.78 2,303 -0.02(-0.18%)
Oct 05, 2023 10.80 2 -0.02(-0.19%)
Oct 04, 2023 10.83 10.85 10.82 10.82 10,902 +0.05(+0.47%)
Oct 03, 2023 10.77 10.77 10.77 10.77 101 -0.07(-0.65%)
Sep 29, 2023 10.84 13 -0.01(-0.09%)
Sep 28, 2023 10.76 10.85 10.76 10.85 1,022 +0.01(+0.09%)
Sep 19, 2023 10.84 0 +0.02(+0.18%)
Sep 15, 2023 10.82 0 -0.01(-0.09%)
Sep 14, 2023 10.83 10.83 10.83 10.83 100 +0.04(+0.32%)
Sep 12, 2023 10.79 102 -0.05(-0.51%)
Sep 11, 2023 10.74 10.85 10.74 10.85 60,145 +0.02(+0.18%)
Sep 06, 2023 10.83 0 +0.00(+0.00%)
Sep 05, 2023 10.71 10.83 10.69 10.83 1,001 +0.08(+0.74%)
Aug 31, 2023 10.75 5 +0.03(+0.28%)
Aug 30, 2023 10.72 10.72 10.72 10.72 1,910 +0.00(+0.00%)
Aug 29, 2023 10.70 10.72 10.70 10.72 1,582 +0.03(+0.28%)
Aug 24, 2023 10.69 1 +0.00(+0.00%)
Aug 23, 2023 10.68 10.69 10.68 10.69 702 +0.00(+0.00%)
Aug 22, 2023 10.60 10.69 10.60 10.69 5,001 +0.16(+1.52%)
Aug 18, 2023 10.53 0 +0.00(+0.00%)
Aug 14, 2023 10.53 0 -0.01(-0.09%)
Aug 10, 2023 10.54 0 -0.00(-0.00%)
Aug 07, 2023 10.54 0 -0.08(-0.77%)
Aug 03, 2023 10.62 1 +0.02(+0.14%)
Aug 02, 2023 10.60 10.61 10.60 10.61 8,642 +0.02(+0.15%)
Jul 31, 2023 10.59 1 +0.01(+0.11%)
Jul 28, 2023 10.58 10.58 10.56 10.58 3,533 +0.00(+0.00%)
Jul 24, 2023 10.58 0 +0.02(+0.19%)
Jul 21, 2023 10.56 10.56 10.56 10.56 294 +0.00(+0.00%)
Jul 20, 2023 10.50 10.56 10.50 10.56 3,252 -0.02(-0.19%)
Jul 13, 2023 10.58 5 +0.01(+0.09%)
Jul 12, 2023 10.58 10.58 10.54 10.57 1,715 +0.02(+0.19%)
Jul 10, 2023 10.55 0 +0.00(+0.00%)
Jul 06, 2023 10.55 1 +0.01(+0.09%)
Jul 05, 2023 10.49 10.55 10.49 10.54 8,185 -0.01(-0.09%)
Jul 03, 2023 10.55 10.55 10.55 10.55 100 +0.04(+0.38%)
Jun 30, 2023 10.51 10.53 10.51 10.51 6,700 +0.00(+0.00%)
Jun 29, 2023 10.49 10.51 10.49 10.51 2,173 +0.05(+0.48%)
Jun 28, 2023 10.54 10.55 10.46 10.46 27,125 -0.12(-1.13%)
Jun 27, 2023 10.60 10.60 10.58 10.58 507 -0.03(-0.28%)
Jun 26, 2023 10.68 10.68 10.60 10.61 568 -0.13(-1.21%)
Jun 22, 2023 10.74 321 +0.22(+2.09%)
Jun 21, 2023 10.52 10.52 10.51 10.52 8,126 +0.00(+0.01%)
Jun 20, 2023 10.53 10.53 10.51 10.52 10,001 -0.01(-0.11%)
Jun 16, 2023 10.56 10.56 10.52 10.53 205,462 +0.01(+0.10%)
Jun 15, 2023 10.53 10.56 10.52 10.52 27,087 +0.02(+0.19%)
Jun 14, 2023 10.50 10.50 10.50 10.50 17,650 -0.03(-0.28%)
Jun 13, 2023 10.52 10.53 10.52 10.53 2,064 +0.01(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.