Dark

MCAP
MCAP INC
stock OTC

EOD

Aug 4, 2026

8.00USD0.000%(0.00)400

Pre-market

0.00USD-100.000%(-8.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	8.1000	8.1000	8.0000	8.0000	0.000%	400	0.000%
2026-06-26	8.0000	8.0000	8.0000	8.0000	-8.266%	100	0.000%
2026-06-25	8.7209	8.7209	8.7209	8.7209	+9.011%	100	-8.266%
2026-06-16	8.0000	8.0000	7.8200	8.0000	-0.274%	300	0.000%
2026-06-01	8.2500	8.2500	8.0220	8.0220	+6.960%	200	-0.274%
2026-05-14	7.5000	7.5000	7.5000	7.5000	-11.765%	313	+6.667%
2026-05-11	8.5000	8.5000	8.5000	8.5000	+3.030%	260	-5.882%
2026-05-07	8.2500	8.2500	8.2500	8.2500	+3.125%	100	-3.030%
2026-04-09	8.0000	8.0000	8.0000	8.0000	-11.111%	110	0.000%
2026-04-08	9.0000	9.0000	9.0000	9.0000	0.000%	103	-11.111%
2026-04-06	9.0000	9.0000	9.0000	9.0000	-10.000%	100	-11.111%
2026-03-31	10.0000	10.0000	10.0000	10.0000	+11.111%	409	-20.000%
2026-03-17	8.8500	9.0000	8.8500	9.0000	+11.111%	200	-11.111%
2026-03-04	8.2500	8.2500	8.1000	8.1000	+8.000%	200	-1.235%
2026-02-17	8.2500	8.2500	7.5000	7.5000	+3.448%	839	+6.667%
2025-12-24	7.2500	7.2500	7.2500	7.2500	+15.815%	100	+10.345%
2025-12-17	7.0200	7.6900	6.2600	6.2600	-53.630%	2,001	+27.796%
2025-11-26	13.5000	13.5000	13.5000	13.5000	-10.000%	200	-40.741%
2025-11-06	15.0000	15.0000	15.0000	15.0000	+18.017%	101	-46.667%
2025-11-04	12.7100	12.7100	12.7100	12.7100	+10.908%	100	-37.057%
2025-10-03	11.4600	11.4600	11.4600	11.4600	-4.261%	200	-30.192%
2025-10-01	11.9700	11.9700	11.9700	11.9700	+0.470%	125	-33.166%
2025-09-16	11.9140	11.9140	11.9140	11.9140	+5.902%	100	-32.852%
2025-08-13	11.0000	11.2500	11.0000	11.2500	+12.500%	420	-28.889%
2025-07-10	10.0000	10.0000	10.0000	10.0000	-0.990%	102	-20.000%
2025-06-23	10.1000	10.1000	10.1000	10.1000	-8.265%	100	-20.792%
2025-05-30	11.0100	11.0100	11.0100	11.0100	+37.131%	100	-27.339%
2025-05-07	8.0288	8.0288	8.0288	8.0288	+13.401%	105	-0.359%
2025-05-06	5.7500	7.0800	5.7500	7.0800	+24.429%	2,500	+12.994%
2025-05-05	5.7500	5.7500	5.6900	5.6900	+5.370%	467	+40.598%
2025-05-01	5.4000	5.4000	5.4000	5.4000	+0.372%	101	+48.148%
2025-04-28	5.3800	5.3800	5.3800	5.3800	0.000%	107	+48.699%
2025-04-09	5.3800	5.3800	5.3800	5.3800	+2.476%	100	+48.699%
2025-03-31	5.2500	5.2500	5.2500	5.2500	-4.545%	200	+52.381%
2025-03-19	5.5000	5.5000	5.5000	5.5000	+4.762%	125	+45.455%
2025-02-05	5.5000	5.5000	5.2500	5.2500	+11.229%	200	+52.381%
2025-01-02	5.2500	5.6250	4.7200	4.7200	-10.095%	2,361	+69.492%
2024-12-20	5.2500	5.2500	5.2500	5.2500	-4.545%	100	+52.381%
2024-11-22	5.3500	5.5000	5.3450	5.5000	+2.804%	2,900	+45.455%
2024-11-14	5.3500	5.3500	5.3230	5.3500	0.000%	300	+49.533%
2024-10-15	5.3500	5.3500	5.3500	5.3500	-2.727%	101	+49.533%
2024-09-05	5.5000	5.5000	5.5000	5.5000	-6.223%	100	+45.455%
2024-06-28	6.0000	6.0000	5.8650	5.8650	-2.250%	200	+36.402%
2024-04-15	6.0000	6.0000	6.0000	6.0000	+2.564%	411	+33.333%
2024-03-15	5.7500	5.8500	5.7500	5.8500	-22.000%	901	+36.752%
2023-11-20	7.5000	7.5000	7.5000	7.5000	0.000%	100	+6.667%
2023-11-16	7.0000	7.5000	6.9875	7.5000	0.000%	1,898	+6.667%
2023-08-30	7.5000	7.5000	7.5000	7.5000	-11.765%	127	+6.667%
2023-08-14	8.5000	8.5000	8.5000	8.5000	-6.077%	100	-5.882%
2023-08-11	9.1000	9.1000	9.0500	9.0500	-9.500%	300	-11.602%
2023-07-06	10.0000	10.0000	10.0000	10.0000	-25.926%	100	-20.000%
2023-05-15	13.5000	13.5000	13.5000	13.5000	+35.000%	103	-40.741%
2023-04-04	10.0000	10.0000	10.0000	10.0000	+0.503%	251	-20.000%
2023-03-30	9.9500	9.9500	9.9500	9.9500	+17.059%	201	-19.598%
2023-03-21	8.5000	8.5000	8.5000	8.5000	-15.000%	100	-5.882%
2023-02-24	10.0000	10.0000	10.0000	10.0000	0.000%	238	-20.000%
2023-02-22	7.9200	10.0000	7.9200	10.0000	+57.480%	802	-20.000%
2023-02-21	6.3500	6.3500	6.2500	6.3500	-29.444%	449	+25.984%
2023-01-30	9.0000	9.0000	9.0000	9.0000	+0.559%	205	-11.111%
2022-12-29	8.9500	8.9500	5.2600	8.9500	+11.875%	544	-10.615%
2022-12-01	8.0000	8.0000	8.0000	8.0000	-1.236%	164	0.000%
2022-10-31	8.1001	8.1001	8.1001	8.1001	+1.251%	147	-1.236%
2022-10-12	8.0000	8.0000	8.0000	8.0000	-17.949%	204	0.000%
2022-09-01	9.9500	9.9500	9.7500	9.7500	-2.500%	200	-17.949%
2022-08-16	10.0000	10.0000	10.0000	10.0000	+2.564%	101	-20.000%
2022-08-12	9.7500	9.7500	9.7500	9.7500	+0.515%	351	-17.949%
2022-08-11	9.7000	9.7000	9.7000	9.7000	-0.513%	150	-17.526%
2022-08-10	9.7500	9.7500	9.7500	9.7500	+1.036%	109	-17.949%
2022-08-09	9.6500	9.6500	9.6500	9.6500	-4.738%	201	-17.098%
2022-05-27	10.1300	10.1300	10.1300	10.1300	+26.625%	100	-21.027%
2022-05-03	8.0000	8.0000	8.0000	8.0000	-33.333%	100	0.000%
2022-03-25	12.0000	12.0000	12.0000	12.0000	0.000%	219	-33.333%
2022-03-03	12.0000	12.0000	12.0000	12.0000	+18.227%	174	-33.333%
2022-02-24	10.1500	10.1500	10.1500	10.1500	+1.500%	101	-21.182%
2022-02-17	10.0000	10.0000	10.0000	10.0000	0.000%	203	-20.000%
2022-02-15	7.2500	10.0000	7.2500	10.0000	+66.667%	838	-20.000%
2022-02-10	4.2200	6.0000	4.2200	6.0000	+70.455%	416	+33.333%
2022-01-07	3.5200	3.5200	3.5200	3.5200	+17.333%	402	+127.273%
2022-01-06	3.0000	3.0000	3.0000	3.0000	0.000%	306	+166.667%

.dark-mode .qDgd26{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qDgd26{ color: #333333; background-color: white; border: 2px solid #333333; }MCAPMCAP INCstock OTC

MCAP
MCAP INC
stock OTC