Dark

MCAC
Monterey Capital Acquisition Corporation Class A Common Stock
stock NASDAQ

Inactive

Jul 12, 2024

5.65USD-20.423%(-1.45)197,930

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-7.10)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-12	7.0500	7.4925	5.6500	5.6500	-20.423%	197,930	0.000%
2024-07-11	8.0000	8.0000	6.5750	7.1000	-16.471%	41,573	-20.423%
2024-07-10	9.0200	9.0200	8.2500	8.5000	-6.284%	0	-33.529%
2024-07-09	8.7150	9.5352	8.3800	9.0700	-4.526%	11,687	-37.707%
2024-07-08	10.5000	10.5100	9.5000	9.5000	-14.798%	24,263	-40.526%
2024-07-05	11.1500	11.1500	11.1500	11.1500	-1.327%	0	-49.327%
2024-07-03	11.3000	11.3000	11.3000	11.3000	+0.089%	0	-50.000%
2024-07-02	11.1500	11.2900	11.1500	11.2900	-0.088%	5,739	-49.956%
2024-07-01	11.3000	11.3000	11.2600	11.3000	0.000%	8,450	-50.000%
2024-06-28	11.2900	11.3000	11.2600	11.3000	+0.089%	0	-50.000%
2024-06-27	11.2500	11.3200	11.2500	11.2900	+0.222%	71,280	-49.956%
2024-06-26	11.3200	11.3200	11.2200	11.2650	-0.221%	20,442	-49.845%
2024-06-24	11.2700	11.3000	11.2700	11.2900	-0.088%	57,783	-49.956%
2024-06-21	11.3000	11.3000	11.3000	11.3000	0.000%	10,279	-50.000%
2024-06-20	11.3000	11.3000	11.3000	11.3000	0.000%	69,288	-50.000%
2024-06-18	11.2700	11.3000	11.2700	11.3000	-0.265%	0	-50.000%
2024-06-17	11.3300	11.3300	11.3300	11.3300	-0.088%	0	-50.132%
2024-06-14	11.3200	11.3400	11.3200	11.3400	+0.177%	0	-50.176%
2024-06-13	11.2800	11.3400	11.2800	11.3200	0.000%	0	-50.088%
2024-06-12	11.3400	11.3400	11.3200	11.3200	+0.177%	0	-50.088%
2024-06-11	11.3000	11.3000	11.3000	11.3000	+0.177%	0	-50.000%
2024-06-10	11.2800	11.2800	11.2800	11.2800	-0.089%	0	-49.911%
2024-06-07	11.2900	11.2900	11.2900	11.2900	+0.071%	332	-49.956%
2024-06-06	11.3200	11.3200	11.2820	11.2820	-0.248%	0	-49.920%
2024-06-05	11.2800	11.3100	11.2800	11.3100	+0.088%	0	-50.044%
2024-06-03	11.3000	11.3000	11.3000	11.3000	+0.355%	0	-50.000%
2024-05-31	11.2600	11.2600	11.2600	11.2600	-0.266%	0	-49.822%
2024-05-30	11.2900	11.2900	11.2900	11.2900	0.000%	0	-49.956%
2024-05-28	11.2900	11.2900	11.2900	11.2900	-0.088%	0	-49.956%
2024-05-24	11.3000	11.3000	11.3000	11.3000	+0.089%	19	-50.000%
2024-05-23	11.2800	11.2900	11.2600	11.2900	0.000%	112,542	-49.956%
2024-05-21	11.2900	11.2900	11.2300	11.2900	+0.177%	0	-49.956%
2024-05-20	11.2700	11.2700	11.2700	11.2700	0.000%	1,067	-49.867%
2024-05-17	11.2700	11.2700	11.2700	11.2700	+0.006%	0	-49.867%
2024-05-16	11.2600	11.2700	11.2600	11.2693	+0.083%	2,810	-49.864%
2024-05-15	11.2300	11.2600	11.2300	11.2600	+0.119%	0	-49.822%
2024-05-13	11.2500	11.2500	11.2466	11.2466	+0.142%	6,603	-49.763%
2024-05-10	11.2306	11.2306	11.2306	11.2306	+0.005%	0	-49.691%
2024-05-08	11.2300	11.2300	11.2300	11.2300	0.000%	0	-49.688%
2024-05-07	11.2400	11.2400	11.2300	11.2300	0.000%	0	-49.688%
2024-05-06	11.2300	11.2300	11.2300	11.2300	+0.089%	0	-49.688%
2024-05-03	11.2300	11.2300	11.2200	11.2200	-0.089%	0	-49.643%
2024-05-02	11.2300	11.2300	11.2200	11.2300	0.000%	0	-49.688%
2024-05-01	11.2300	11.2300	11.2300	11.2300	-0.089%	329,765	-49.688%
2024-04-30	11.2300	11.2400	11.2300	11.2400	0.000%	0	-49.733%
2024-04-29	11.2400	11.2400	11.2400	11.2400	0.000%	0	-49.733%
2024-04-26	11.2400	11.2400	11.2400	11.2400	+0.089%	0	-49.733%
2024-04-25	11.2300	11.2300	11.2300	11.2300	0.000%	0	-49.688%
2024-04-24	11.2300	11.2300	11.2200	11.2300	0.000%	49,132	-49.688%
2024-04-23	11.2300	11.2300	11.2200	11.2300	0.000%	6,279	-49.688%
2024-04-22	11.2300	11.2300	11.2300	11.2300	+0.089%	0	-49.688%
2024-04-18	11.2200	11.2200	11.2200	11.2200	0.000%	0	-49.643%
2024-04-16	11.2200	11.2200	11.2200	11.2200	0.000%	57,118	-49.643%
2024-04-15	11.2200	11.2250	11.2200	11.2200	+0.089%	48,312	-49.643%
2024-04-12	11.1900	11.3294	11.1900	11.2100	+0.538%	464,160	-49.599%
2024-04-09	11.1400	11.1600	11.1400	11.1500	0.000%	288,047	-49.327%
2024-04-04	11.1500	11.1500	11.1500	11.1500	+0.541%	0	-49.327%
2024-04-03	11.1900	11.1900	11.0900	11.0900	0.000%	0	-49.053%
2024-04-02	11.0900	11.0900	11.0900	11.0900	0.000%	0	-49.053%
2024-03-28	11.0900	11.0900	11.0900	11.0900	+0.181%	0	-49.053%
2024-03-27	11.0900	11.0900	11.0700	11.0700	0.000%	0	-48.961%
2024-03-26	11.0700	11.0850	11.0600	11.0700	-0.180%	4,100	-48.961%
2024-03-22	11.0600	11.0900	11.0600	11.0900	+0.090%	0	-49.053%
2024-03-21	11.0800	11.0800	11.0800	11.0800	+0.181%	0	-49.007%
2024-03-20	11.0600	11.0600	11.0600	11.0600	0.000%	0	-48.915%
2024-03-19	11.0500	11.0600	11.0500	11.0600	-0.090%	0	-48.915%
2024-03-13	11.0200	11.0700	11.0200	11.0700	+0.454%	0	-48.961%
2024-03-12	11.0100	11.0200	11.0100	11.0200	+0.182%	0	-48.730%
2024-03-11	11.0000	11.0000	11.0000	11.0000	+0.091%	0	-48.636%
2024-03-08	10.9900	10.9900	10.9900	10.9900	0.000%	0	-48.590%
2024-03-05	10.9900	10.9900	10.9900	10.9900	0.000%	600	-48.590%
2024-03-04	10.9900	10.9900	10.9900	10.9900	+0.182%	27,782	-48.590%
2024-03-01	10.9700	10.9700	10.9700	10.9700	-0.091%	0	-48.496%
2024-02-29	10.9800	10.9800	10.9800	10.9800	0.000%	0	-48.543%
2024-02-28	10.9800	10.9800	10.9800	10.9800	+0.366%	0	-48.543%
2024-02-12	10.9400	10.9400	10.9400	10.9400	0.000%	0	-48.355%
2024-02-07	10.9400	10.9400	10.9400	10.9400	-0.273%	0	-48.355%
2024-02-05	10.9700	10.9700	10.9700	10.9700	+0.274%	0	-48.496%
2024-02-02	10.9400	10.9400	10.9400	10.9400	-0.001%	0	-48.355%
2024-01-31	10.9400	10.9401	10.9400	10.9401	+0.001%	3,086	-48.355%
2024-01-29	10.9400	10.9400	10.9400	10.9400	-0.091%	0	-48.355%
2024-01-26	10.9500	10.9500	10.9400	10.9500	0.000%	0	-48.402%
2024-01-25	10.9500	10.9500	10.9500	10.9500	0.000%	213,154	-48.402%
2024-01-23	10.9400	10.9500	10.9400	10.9500	-0.046%	0	-48.402%
2024-01-22	10.9500	10.9550	10.9500	10.9550	+0.137%	0	-48.425%
2024-01-19	10.9400	10.9400	10.9400	10.9400	+0.275%	0	-48.355%
2024-01-11	10.9100	10.9100	10.9100	10.9100	-0.183%	0	-48.213%
2024-01-09	10.9300	10.9300	10.9300	10.9300	0.000%	0	-48.307%
2024-01-08	10.9100	10.9400	10.9100	10.9300	+0.367%	0	-48.307%
2024-01-04	10.8800	10.8900	10.8800	10.8900	+0.276%	52,182	-48.118%
2023-12-29	10.8600	10.8600	10.8600	10.8600	+0.277%	0	-47.974%
2023-12-22	10.8300	10.8300	10.8300	10.8300	0.000%	0	-47.830%
2023-12-21	10.8300	10.8300	10.8300	10.8300	+0.278%	0	-47.830%
2023-12-18	10.8100	10.8100	10.8000	10.8000	-0.093%	31,428	-47.685%
2023-12-12	10.8100	10.8100	10.8100	10.8100	0.000%	0	-47.734%
2023-12-11	10.8100	10.8100	10.8100	10.8100	-0.062%	0	-47.734%
2023-12-08	10.8000	10.8167	10.8000	10.8167	+0.155%	0	-47.766%
2023-12-05	10.8000	10.8000	10.8000	10.8000	-0.277%	0	-47.685%
2023-11-30	10.8300	10.8300	10.8300	10.8300	+0.278%	0	-47.830%
2023-11-22	10.7700	10.8300	10.7700	10.8000	-0.093%	0	-47.685%
2023-11-21	10.8100	10.8200	10.8100	10.8100	+0.093%	0	-47.734%
2023-11-20	10.8000	10.8000	10.8000	10.8000	0.000%	36,821	-47.685%
2023-11-17	10.7600	10.8000	10.7600	10.8000	0.000%	0	-47.685%
2023-11-16	10.8000	10.8000	10.8000	10.8000	+0.087%	0	-47.685%
2023-11-15	10.8000	10.8000	10.7906	10.7906	+0.006%	0	-47.640%
2023-11-10	10.8050	10.8050	10.7900	10.7900	0.000%	0	-47.637%
2023-11-09	10.7500	10.7901	10.7400	10.7900	+0.653%	0	-47.637%
2023-11-07	10.7000	10.7200	10.7000	10.7200	0.000%	0	-47.295%
2023-11-06	10.7200	10.7200	10.7200	10.7200	0.000%	0	-47.295%
2023-11-03	10.7000	10.7400	10.7000	10.7200	+0.093%	0	-47.295%
2023-11-01	10.7000	10.7100	10.7000	10.7100	0.000%	329	-47.246%
2023-10-31	10.7200	10.7300	10.7100	10.7100	+0.093%	0	-47.246%
2023-10-30	10.7275	10.7275	10.7000	10.7000	-0.465%	0	-47.196%
2023-10-23	10.7300	10.7500	10.7250	10.7500	+0.186%	107,650	-47.442%
2023-10-19	10.7300	10.7300	10.7300	10.7300	0.000%	0	-47.344%
2023-10-18	10.7300	10.7300	10.7300	10.7300	0.000%	0	-47.344%
2023-10-17	10.7300	10.7300	10.7300	10.7300	+0.187%	0	-47.344%
2023-10-16	10.7500	10.7500	10.7100	10.7100	-0.093%	0	-47.246%
2023-10-13	10.7000	10.7200	10.7000	10.7200	+0.093%	754,958	-47.295%
2023-10-12	10.7000	10.7100	10.7000	10.7100	+0.093%	224,784	-47.246%
2023-10-11	10.6700	10.7000	10.6700	10.7000	+0.375%	377,870	-47.196%
2023-10-10	10.6600	10.6600	10.6600	10.6600	+0.282%	0	-46.998%
2023-09-28	10.6300	10.6300	10.6300	10.6300	+0.189%	0	-46.849%
2023-09-19	10.6100	10.6100	10.6100	10.6100	0.000%	0	-46.748%
2023-09-18	10.6100	10.6300	10.6100	10.6100	0.000%	158,258	-46.748%
2023-09-15	10.6500	10.6500	10.6100	10.6100	-0.134%	92,425	-46.748%
2023-09-14	10.6300	10.6300	10.6242	10.6242	+0.181%	0	-46.820%
2023-09-13	10.6050	10.6050	10.6050	10.6050	+0.142%	0	-46.723%
2023-09-08	10.6000	10.6000	10.5900	10.5900	-0.094%	0	-46.648%
2023-09-07	10.6000	10.6000	10.6000	10.6000	+0.094%	0	-46.698%
2023-09-01	10.5900	10.5900	10.5900	10.5900	0.000%	2,902	-46.648%
2023-08-30	10.5900	10.5900	10.5900	10.5900	0.000%	0	-46.648%
2023-08-29	10.5900	10.5900	10.5900	10.5900	+0.095%	0	-46.648%
2023-08-28	10.5800	10.6300	10.5800	10.5800	-0.564%	0	-46.597%
2023-08-25	10.5800	10.6400	10.5800	10.6400	+0.283%	835	-46.898%
2023-08-24	10.6300	10.6400	10.6000	10.6100	-0.282%	0	-46.748%
2023-08-23	10.5800	10.6400	10.5800	10.6400	+0.188%	0	-46.898%
2023-08-18	10.6300	10.6300	10.6200	10.6200	+0.473%	0	-46.798%
2023-08-17	10.5800	10.6850	10.5700	10.5700	0.000%	0	-46.547%
2023-08-16	10.5700	10.5700	10.5700	10.5700	-0.189%	0	-46.547%
2023-08-15	10.5800	10.5900	10.5800	10.5900	+0.189%	0	-46.648%
2023-08-11	10.5500	10.5700	10.5500	10.5700	+0.380%	0	-46.547%
2023-08-10	10.5300	10.5300	10.5300	10.5300	+0.095%	0	-46.344%
2023-08-09	10.5000	10.5200	10.5000	10.5200	+0.190%	0	-46.293%
2023-08-07	10.5000	10.5000	10.5000	10.5000	-0.095%	0	-46.190%
2023-08-04	10.5100	10.5100	10.5100	10.5100	0.000%	0	-46.242%
2023-08-03	10.5100	10.5100	10.5100	10.5100	+0.286%	0	-46.242%
2023-08-02	10.4900	10.4950	10.4800	10.4800	-0.380%	116,617	-46.088%
2023-07-31	10.4900	10.5200	10.4900	10.5200	+0.286%	0	-46.293%
2023-07-28	10.4800	10.4900	10.4800	10.4900	+0.191%	51,004	-46.139%
2023-07-27	10.4800	10.4800	10.4600	10.4700	-0.095%	0	-46.036%
2023-07-26	10.4800	10.4800	10.4800	10.4800	0.000%	0	-46.088%
2023-07-25	10.4800	10.4800	10.4800	10.4800	0.000%	0	-46.088%
2023-07-24	10.4800	10.4800	10.4800	10.4800	0.000%	0	-46.088%
2023-07-20	10.4700	10.4800	10.4700	10.4800	0.000%	10,095	-46.088%
2023-07-19	10.4800	10.4800	10.4800	10.4800	+0.096%	0	-46.088%
2023-07-18	10.4600	10.4700	10.4600	10.4700	+0.096%	0	-46.036%
2023-07-03	10.4600	10.4600	10.4600	10.4600	+0.096%	0	-45.985%
2023-06-29	10.4500	10.4500	10.4500	10.4500	0.000%	0	-45.933%
2023-06-28	10.4500	10.4500	10.4500	10.4500	+0.192%	0	-45.933%
2023-06-22	10.4300	10.4300	10.4300	10.4300	+0.048%	95,032	-45.829%
2023-06-21	10.4400	10.4400	10.4250	10.4250	-0.048%	0	-45.803%
2023-06-20	10.4300	10.4300	10.4300	10.4300	+0.192%	0	-45.829%
2023-06-15	10.4100	10.4100	10.4100	10.4100	+0.096%	0	-45.725%
2023-06-12	10.4100	10.4100	10.4000	10.4000	-0.096%	5,706	-45.673%
2023-06-05	10.4000	10.4100	10.4000	10.4100	-0.096%	0	-45.725%
2023-06-01	10.4200	10.4200	10.4200	10.4200	+0.192%	0	-45.777%
2023-05-30	10.4000	10.4000	10.4000	10.4000	-0.192%	0	-45.673%
2023-05-24	10.4200	10.4200	10.4200	10.4200	+0.192%	0	-45.777%
2023-05-23	10.4000	10.4000	10.4000	10.4000	0.000%	0	-45.673%
2023-05-19	10.4000	10.4000	10.4000	10.4000	0.000%	0	-45.673%
2023-05-18	10.3800	10.4000	10.3500	10.4000	+0.096%	0	-45.673%
2023-05-16	10.3800	10.3900	10.3800	10.3900	0.000%	0	-45.621%
2023-05-12	10.4100	10.4100	10.3800	10.3900	-0.096%	0	-45.621%
2023-05-11	10.3800	10.4000	10.3600	10.4000	+0.873%	78,304	-45.673%
2023-05-05	10.3100	10.3100	10.3100	10.3100	0.000%	0	-45.199%
2023-05-04	10.3100	10.3100	10.3100	10.3100	0.000%	0	-45.199%
2023-05-03	10.3100	10.3100	10.3100	10.3100	-0.194%	0	-45.199%
2023-05-02	10.3000	10.3300	10.3000	10.3300	+0.291%	0	-45.305%
2023-05-01	10.3000	10.3100	10.3000	10.3000	0.000%	13,884	-45.146%
2023-04-28	10.3000	10.3000	10.3000	10.3000	0.000%	10,434	-45.146%
2023-04-27	10.3000	10.3000	10.3000	10.3000	+0.097%	0	-45.146%
2023-04-26	10.3500	10.3500	10.2900	10.2900	0.000%	12,318	-45.092%
2023-04-25	10.2900	10.2900	10.2900	10.2900	0.000%	0	-45.092%
2023-04-24	10.2800	10.2900	10.2800	10.2900	+0.195%	0	-45.092%
2023-04-21	10.2700	10.2700	10.2700	10.2700	0.000%	15,226	-44.985%
2023-04-20	10.2700	10.2700	10.2700	10.2700	-0.194%	0	-44.985%
2023-04-19	10.3000	10.3000	10.2900	10.2900	-0.097%	0	-45.092%
2023-04-18	10.2800	10.3000	10.2800	10.3000	+0.195%	0	-45.146%
2023-04-17	10.4000	10.4000	10.2800	10.2800	0.000%	0	-45.039%
2023-04-14	10.3000	10.3000	10.2800	10.2800	0.000%	0	-45.039%
2023-04-13	10.2600	10.2800	10.2600	10.2800	+0.195%	0	-45.039%
2023-04-12	10.2600	10.2600	10.2600	10.2600	-0.097%	0	-44.932%
2023-04-11	10.2700	10.2700	10.2700	10.2700	+0.097%	0	-44.985%
2023-04-10	10.2600	10.2600	10.2600	10.2600	0.000%	0	-44.932%
2023-04-06	10.2600	10.2600	10.2600	10.2600	0.000%	0	-44.932%
2023-04-05	10.2600	10.2600	10.2600	10.2600	0.000%	0	-44.932%
2023-04-04	10.2600	10.2600	10.2600	10.2600	-0.097%	0	-44.932%
2023-04-03	10.2700	10.2700	10.2700	10.2700	+0.097%	0	-44.985%
2023-03-31	10.2600	10.2600	10.2600	10.2600	-0.097%	0	-44.932%
2023-03-30	10.2600	10.2700	10.2600	10.2700	+0.097%	0	-44.985%
2023-03-29	10.2600	10.2600	10.2600	10.2600	-0.097%	0	-44.932%
2023-03-23	10.2700	10.2700	10.2700	10.2700	+0.489%	0	-44.985%
2023-03-21	10.2200	10.2200	10.2200	10.2200	-0.390%	0	-44.716%
2023-03-20	10.2500	10.2600	10.2500	10.2600	+0.195%	0	-44.932%
2023-03-17	10.2400	10.2400	10.2400	10.2400	+0.390%	0	-44.824%
2023-03-16	10.2002	10.2002	10.2002	10.2002	-0.389%	0	-44.609%
2023-03-09	10.2400	10.2400	10.2400	10.2400	+0.294%	0	-44.824%
2023-03-08	10.2100	10.2100	10.2100	10.2100	-0.098%	0	-44.662%
2023-03-01	10.1950	10.2200	10.1950	10.2200	0.000%	2,700	-44.716%
2023-02-22	10.2100	10.2200	10.2100	10.2200	+0.098%	0	-44.716%
2023-02-21	10.2100	10.2100	10.2100	10.2100	+0.196%	0	-44.662%
2023-02-16	10.2000	10.2000	10.1850	10.1900	+0.295%	0	-44.553%
2023-02-15	10.1600	10.1600	10.1600	10.1600	0.000%	0	-44.390%
2023-02-14	10.1500	10.1600	10.1500	10.1600	+0.148%	0	-44.390%
2023-02-13	10.1400	10.1450	10.1400	10.1450	+0.049%	76,986	-44.308%
2023-02-10	10.1400	10.1400	10.1400	10.1400	-0.295%	21,597	-44.280%
2023-02-08	10.1400	10.1700	10.1400	10.1700	+0.197%	21,896	-44.444%
2023-02-07	10.1500	10.1500	10.1500	10.1500	0.000%	0	-44.335%
2023-02-06	10.1500	10.1500	10.1500	10.1500	0.000%	0	-44.335%
2023-02-03	10.1500	10.1500	10.1500	10.1500	+0.099%	0	-44.335%
2023-01-26	10.1400	10.1400	10.1400	10.1400	+0.198%	0	-44.280%
2023-01-25	10.1200	10.1200	10.1200	10.1200	-0.197%	0	-44.170%
2023-01-23	10.1200	10.1400	10.1200	10.1400	-0.099%	0	-44.280%
2023-01-19	10.1500	10.1500	10.1500	10.1500	+0.495%	23	-44.335%
2023-01-12	10.1000	10.1000	10.1000	10.1000	0.000%	0	-44.059%
2023-01-10	10.1000	10.1125	10.1000	10.1000	0.000%	0	-44.059%
2023-01-09	10.1000	10.1000	10.1000	10.1000	+0.498%	0	-44.059%
2023-01-06	10.0500	10.0500	10.0500	10.0500	-0.396%	0	-43.781%
2023-01-05	10.0900	10.0900	10.0900	10.0900	-0.098%	0	-44.004%
2023-01-03	10.1000	10.1000	10.0999	10.0999	+0.697%	0	-44.059%
2022-12-27	10.0100	10.0300	10.0100	10.0300	+0.200%	0	-43.669%
2022-12-23	10.0100	10.0100	10.0100	10.0100	+0.093%	0	-43.556%
2022-12-20	10.0000	10.0007	10.0000	10.0007	+0.107%	0	-43.504%
2022-12-16	9.9900	9.9900	9.9900	9.9900	-0.019%	26,000	-43.443%
2022-12-15	9.9919	9.9919	9.9919	9.9919	-0.081%	0	-43.454%
2022-12-14	10.0000	10.0000	10.0000	10.0000	+0.092%	0	-43.500%
2022-12-12	9.9900	9.9908	9.9900	9.9908	+0.008%	0	-43.448%
2022-12-07	9.9900	9.9900	9.9900	9.9900	+0.201%	0	-43.443%
2022-12-06	9.9800	9.9800	9.9700	9.9700	-0.100%	0	-43.330%
2022-12-05	9.9800	9.9800	9.9800	9.9800	0.000%	0	-43.387%
2022-12-02	9.9800	9.9800	9.9800	9.9800	0.000%	0	-43.387%
2022-12-01	9.9700	9.9800	9.9600	9.9800	+0.100%	247,161	-43.387%
2022-11-30	9.9600	9.9700	9.9600	9.9700	+0.100%	0	-43.330%
2022-11-29	9.9700	9.9700	9.9600	9.9600	+0.101%	9,407	-43.273%
2022-11-28	9.9500	9.9600	9.9500	9.9500	+0.101%	50,300	-43.216%
2022-11-25	9.9400	9.9400	9.9400	9.9400	-0.201%	0	-43.159%
2022-11-21	9.9500	9.9600	9.9500	9.9600	+0.201%	0	-43.273%
2022-11-17	9.9300	9.9400	9.9300	9.9400	0.000%	0	-43.159%
2022-11-10	9.9400	9.9400	9.9400	9.9400	-0.001%	12	-43.159%
2022-11-08	9.9400	9.9401	9.9400	9.9401	+0.001%	0	-43.160%
2022-10-27	9.9400	9.9400	9.9400	9.9400	+0.203%	0	-43.159%
2022-10-21	9.9299	9.9299	9.9199	9.9199	+0.201%	0	-43.044%
2022-10-19	9.9000	9.9000	9.9000	9.9000	0.000%	0	-42.929%
2022-10-18	9.9000	9.9000	9.9000	9.9000	0.000%	0	-42.929%
2022-10-17	9.9000	9.9000	9.9000	9.9000	+0.101%	0	-42.929%
2022-10-14	9.9000	9.9000	9.8900	9.8900	0.000%	0	-42.872%
2022-10-13	9.9100	9.9100	9.8900	9.8900	-0.202%	0	-42.872%
2022-10-12	9.9100	9.9100	9.9100	9.9100	+0.101%	0	-42.987%
2022-10-05	9.9000	9.9000	9.9000	9.9000	0.000%	5,601	-42.929%
2022-10-04	9.9100	9.9100	9.9000	9.9000	-0.101%	0	-42.929%
2022-10-03	9.9100	9.9100	9.9100	9.9100	+0.202%	0	-42.987%
2022-09-29	9.8900	9.8900	9.8900	9.8900	+0.101%	0	-42.872%
2022-09-28	9.8900	9.8900	9.8800	9.8800	0.000%	0	-42.814%
2022-09-27	9.8800	9.8800	9.8799	9.8800	+0.305%	0	-42.814%
2022-09-26	9.8500	9.8500	9.8500	9.8500	-0.203%	0	-42.640%
2022-09-21	9.8700	9.8700	9.8700	9.8700	+0.101%	0	-42.756%
2022-09-19	9.8600	9.8600	9.8600	9.8600	0.000%	0	-42.698%
2022-09-14	9.8700	9.8700	9.8600	9.8600	-0.101%	0	-42.698%
2022-09-13	9.8700	9.8700	9.8700	9.8700	-0.101%	35,712	-42.756%
2022-09-12	9.8800	9.8800	9.8800	9.8800	0.000%	0	-42.814%
2022-09-09	9.9100	9.9100	9.8800	9.8800	+0.203%	0	-42.814%
2022-09-08	9.8600	9.8600	9.8600	9.8600	0.000%	0	-42.698%
2022-09-06	9.8600	9.8600	9.8500	9.8600	0.000%	0	-42.698%
2022-09-02	9.8550	9.8600	9.8550	9.8600	+0.051%	0	-42.698%
2022-09-01	9.8600	9.8600	9.8500	9.8550	-0.051%	0	-42.669%
2022-08-25	9.8600	9.8600	9.8600	9.8600	-0.253%	0	-42.698%
2022-08-09	9.8850	9.8850	9.8850	9.8850	-0.353%	0	-42.843%
2022-08-05	9.9050	9.9200	9.9050	9.9200	+0.711%	0	-43.044%
2022-08-03	9.9200	9.9500	9.8500	9.8500	-0.404%	0	-42.640%
2022-08-02	9.9100	10.0600	9.8900	9.8900	+0.304%	0	-42.872%
2022-08-01	10.0100	10.2600	9.8600	9.8600	-0.101%	18,096	-42.698%
2022-07-28	9.8804	9.8804	9.8700	9.8700	-0.101%	0	-42.756%
2022-07-21	9.8800	9.8800	9.8800	9.8800	0.000%	0	-42.814%
2022-07-20	9.8500	9.8800	9.8500	9.8800	0.000%	17,001	-42.814%
2022-07-19	9.8800	9.8800	9.8800	9.8800	+0.407%	0	-42.814%
2022-07-18	9.8400	9.8500	9.8400	9.8400	0.000%	0	-42.581%
2022-07-13	9.8300	9.8400	9.8300	9.8400	+0.102%	67,789	-42.581%
2022-07-12	9.8200	9.8300	9.8200	9.8300	0.000%	286,328	-42.523%
2022-07-11	9.8300	9.8300	9.8300	9.8300	0.000%	103,186	-42.523%
2022-07-07	9.8300	9.8300	9.8300	9.8300	0.000%	100,600	-42.523%
2022-07-06	9.8300	9.8300	9.8300	9.8300	+0.102%	34,247	-42.523%
2022-07-05	9.8200	9.8200	9.8200	9.8200	-26.387%	266,911	-42.464%
2021-02-10	13.3100	14.0000	12.5400	13.3400	-0.818%	716,914	-57.646%
2021-02-09	13.8100	13.8500	13.1900	13.4500	-3.376%	641,541	-57.993%
2021-02-08	13.5300	14.1500	13.3467	13.9200	+10.040%	804,078	-59.411%
2021-02-05	12.5500	12.7856	12.3600	12.6500	+1.606%	315,161	-55.336%
2021-02-04	12.5600	12.8000	12.1318	12.4500	-1.425%	354,688	-54.618%
2021-02-03	12.7300	12.8000	12.3700	12.6300	-1.559%	122,044	-55.265%
2021-02-02	12.4500	12.8300	12.2000	12.8300	+3.719%	242,672	-55.963%
2021-02-01	12.8000	12.8900	12.1800	12.3700	+2.063%	837,460	-54.325%
2021-01-29	12.1100	12.5975	11.6100	12.1200	-3.810%	280,257	-53.383%
2021-01-28	12.6200	12.9500	12.0001	12.6000	-1.946%	309,762	-55.159%
2021-01-27	12.5300	13.5500	12.1400	12.8500	-1.758%	456,166	-56.031%
2021-01-26	11.8500	13.2400	11.8500	13.0800	+9.916%	823,580	-56.804%
2021-01-25	11.4100	11.9000	11.4000	11.9000	+3.478%	441,831	-52.521%
2021-01-22	11.4200	11.5800	11.1100	11.5000	+0.349%	246,402	-50.870%
2021-01-21	11.4400	11.5200	11.2158	11.4600	+0.262%	227,697	-50.698%
2021-01-20	11.3600	11.5490	11.2600	11.4300	-1.039%	195,039	-50.569%
2021-01-19	11.6000	11.9000	11.3000	11.5500	+0.435%	299,737	-51.082%
2021-01-15	11.5500	11.5900	11.1800	11.5000	-0.174%	285,480	-50.870%
2021-01-14	11.7300	11.8900	11.4500	11.5200	-1.874%	344,920	-50.955%
2021-01-13	11.3500	12.0000	11.2100	11.7400	+4.728%	506,841	-51.874%
2021-01-12	11.1600	11.2600	10.9500	11.2100	+1.909%	208,279	-49.599%
2021-01-11	11.1300	11.1500	10.9100	11.0000	0.000%	389,181	-48.636%
2021-01-08	11.0500	11.3200	10.8200	11.0000	-2.048%	503,479	-48.636%
2021-01-07	10.6900	12.6700	10.6000	11.2300	+5.943%	2,014,908	-49.688%
2021-01-06	10.7400	10.7500	10.5100	10.6000	-1.304%	382,008	-46.698%
2021-01-05	11.5000	11.6000	10.6000	10.7400	-4.703%	804,173	-47.393%
2021-01-04	10.6400	11.5000	10.4435	11.2700	+7.231%	1,108,409	-49.867%
2020-12-31	10.6900	10.6900	10.5000	10.5100	-1.592%	230,146	-46.242%
2020-12-30	10.6000	10.7343	10.5800	10.6800	+1.041%	184,740	-47.097%
2020-12-29	10.7300	10.7300	10.3300	10.5700	+0.190%	169,291	-46.547%
2020-12-28	10.7600	10.8000	10.5400	10.5500	-0.939%	430,982	-46.445%
2020-12-24	10.7400	10.9433	10.5800	10.6500	+0.757%	244,509	-46.948%
2020-12-23	10.5900	10.6500	10.4700	10.5700	+1.148%	200,905	-46.547%
2020-12-22	10.6400	10.9000	10.4300	10.4500	-0.760%	225,857	-45.933%
2020-12-21	10.3100	10.6500	10.3070	10.5300	+1.936%	176,817	-46.344%
2020-12-18	10.3600	10.4000	10.3000	10.3300	-0.193%	115,466	-45.305%
2020-12-17	10.3500	10.3880	10.2600	10.3500	-0.289%	109,646	-45.411%
2020-12-16	10.3500	10.4800	10.3000	10.3800	0.000%	234,041	-45.568%
2020-12-15	10.5700	10.5900	10.3300	10.3800	-0.670%	187,997	-45.568%
2020-12-14	10.7500	10.7500	10.3100	10.4500	-2.245%	261,334	-45.933%
2020-12-11	10.9000	10.9500	10.4700	10.6900	-0.373%	457,192	-47.147%
2020-12-10	10.2600	11.3400	10.2300	10.7300	+5.714%	2,057,813	-47.344%
2020-12-09	10.2200	10.2600	10.1500	10.1500	-0.685%	56,795	-44.335%
2020-12-08	10.2600	10.2600	10.2000	10.2200	-0.293%	67,367	-44.716%
2020-12-07	10.2100	10.3800	10.2000	10.2500	+0.688%	238,192	-44.878%
2020-12-04	10.2000	10.2000	10.1600	10.1800	-0.098%	49,748	-44.499%
2020-12-03	10.2000	10.2000	10.1533	10.1900	0.000%	23,571	-44.553%
2020-12-02	10.1900	10.2000	10.1000	10.1900	+0.739%	95,132	-44.553%
2020-12-01	10.2000	10.2000	10.1152	10.1152	-0.343%	30,075	-44.143%
2020-11-30	10.0700	10.2000	10.0700	10.1500	+0.694%	55,704	-44.335%
2020-11-27	10.0800	10.0800	10.0700	10.0800	0.000%	14,529	-43.948%
2020-11-25	10.0800	10.0900	10.0500	10.0800	-0.099%	9,201	-43.948%
2020-11-24	10.1000	10.1000	10.0500	10.0900	-0.296%	14,088	-44.004%
2020-11-23	10.0900	10.1200	10.0500	10.1200	+0.397%	19,343	-44.170%
2020-11-20	10.0400	10.0800	10.0300	10.0800	+0.499%	31,425	-43.948%
2020-11-19	10.0500	10.0500	10.0300	10.0300	-0.199%	4,060	-43.669%
2020-11-18	10.0500	10.0600	10.0200	10.0500	0.000%	13,924	-43.781%
2020-11-17	10.0600	10.0600	10.0200	10.0500	-0.099%	122,689	-43.781%
2020-11-16	10.0400	10.0600	10.0400	10.0600	+0.299%	3,494	-43.837%
2020-11-13	10.0500	10.0600	10.0300	10.0300	+0.300%	5,583	-43.669%
2020-11-12	10.0400	10.0600	10.0000	10.0000	-0.398%	315,023	-43.500%
2020-11-11	10.0500	10.0600	10.0400	10.0400	-0.100%	262,484	-43.725%
2020-11-10	10.0500	10.0700	10.0500	10.0500	0.000%	50,229	-43.781%
2020-11-09	10.0500	10.0700	10.0500	10.0500	0.000%	9,893	-43.781%
2020-11-06	10.0500	10.0500	10.0500	10.0500	0.000%	1,266	-43.781%
2020-11-05	10.0500	10.0500	10.0300	10.0500	0.000%	72,032	-43.781%
2020-11-04	10.0500	10.0600	10.0400	10.0500	-0.099%	12,295	-43.781%
2020-11-03	10.0300	10.0700	10.0300	10.0600	+0.399%	80,498	-43.837%
2020-11-02	10.0500	10.0500	10.0000	10.0200	+0.100%	12,765	-43.613%
2020-10-30	9.9800	10.0400	9.9800	10.0100	+0.100%	10,327	-43.556%
2020-10-29	10.0100	10.0200	10.0000	10.0000	-0.100%	4,972	-43.500%
2020-10-28	10.0000	10.0500	10.0000	10.0100	+0.100%	54,179	-43.556%
2020-10-27	10.0600	10.0600	10.0000	10.0000	0.000%	25,084	-43.500%
2020-10-26	10.0500	10.0500	10.0000	10.0000	-0.200%	83,287	-43.500%
2020-10-23	10.0500	10.0600	10.0200	10.0200	-0.199%	11,494	-43.613%
2020-10-22	10.0500	10.0600	10.0400	10.0400	0.000%	10,161	-43.725%
2020-10-21	10.0500	10.0800	10.0400	10.0400	0.000%	32,349	-43.725%

.dark-mode .bkPq4W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bkPq4W{ color: #333333; background-color: white; border: 2px solid #333333; }MCACMonterey Capital Acquisition Corporation Class A Common Stockstock NASDAQ

MCAC
Monterey Capital Acquisition Corporation Class A Common Stock
stock NASDAQ