-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+3.35% -
3 MONTH PERFORMANCE
+1.42% -
6 MONTH PERFORMANCE
+4.39% -
YEAR-TO-DATE PERFORMANCE
+0.18% -
1 YEAR PERFORMANCE
-3.30%
Maquia Capital Acquisition Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $11.42 | $11.42 (0%) | $11.42 | $11.42 | 218 | $69.45 M |
| 09/26/2024 | $11.42 | $11.42 (0%) | $11.42 | $11.42 | 218 | $69.45 M |
| 09/25/2024 | $11.42 | $11.42 (0%) | $11.42 | $11.42 | 0 | $69.45 M |
| 09/24/2024 | $11.20 | $11.42 (1.96%) | $11.42 | $11.20 | 218 | $69.45 M |
| 09/23/2024 | $11.25 | $11.20 (-0.44%) | $11.25 | $11.20 | 650 | $68.11 M |
| 09/20/2024 | $11.27 | $11.25 (-0.18%) | $11.27 | $11.25 | 1,100 | $68.42 M |
| 09/19/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 1 | $68.11 M |
| 09/18/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | $68.11 M |
| 09/17/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 500 | $68.11 M |
| 09/16/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | $68.11 M |
| 09/13/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 500 | $68.11 M |
| 09/12/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 500 | $68.11 M |
| 09/11/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 1,110 | $68.11 M |
| 09/10/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | $68.11 M |
| 09/09/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 100 | $68.11 M |
| 09/06/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 500 | $68.11 M |
| 09/05/2024 | $11.21 | $11.21 (0%) | $11.21 | $11.21 | 0 | $68.17 M |
| 09/04/2024 | $11.20 | $11.21 (0.09%) | $11.30 | $11.20 | 1,300 | $68.17 M |
| 09/03/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 1,405 | $67.99 M |
| 08/30/2024 | $11.15 | $11.30 (1.35%) | $11.30 | $11.15 | 3,500 | $68.72 M |
| 08/29/2024 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 200 | $67.20 M |
| 08/28/2024 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 1,250 | $67.20 M |
| 08/27/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 1,000 | $67.51 M |
| 08/26/2024 | $11.10 | $11.20 (0.9%) | $11.20 | $11.10 | 1,850 | $41.55 M |
| 08/23/2024 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 2,000 | $40.99 M |
| 08/22/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $40.81 M |
| 08/21/2024 | $11.05 | $11.00 (-0.45%) | $11.05 | $11.00 | 440 | $40.81 M |
| 08/20/2024 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 228 | $40.99 M |
| 08/19/2024 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 1,000 | $40.99 M |
| 08/16/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 128 | $68.11 M |
| 08/15/2024 | $11.05 | $11.20 (1.36%) | $11.20 | $11.05 | 280 | $68.73 M |
| 08/14/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 0 | $68.42 M |
| 08/13/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 0 | $68.42 M |
| 08/12/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 1,000 | $68.42 M |
| 08/09/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 1,100 | $68.85 M |
| 08/08/2024 | $11.22 | $11.32 (0.89%) | $11.32 | $11.22 | 1,500 | $69.46 M |
| 08/07/2024 | $11.22 | $11.34 (1.07%) | $11.35 | $11.22 | 6,955 | $69.59 M |
| 08/06/2024 | $11.22 | $11.35 (1.16%) | $11.35 | $11.22 | 1,500 | $69.65 M |
| 08/05/2024 | $11.34 | $11.32 (-0.18%) | $11.34 | $11.32 | 750 | $69.46 M |
| 08/02/2024 | $11.37 | $11.40 (0.26%) | $11.50 | $11.35 | 6,755 | $69.96 M |
| 08/01/2024 | $11.31 | $11.40 (0.8%) | $11.50 | $11.31 | 18,070 | |
| 07/31/2024 | $11.20 | $11.33 (1.16%) | $11.35 | $11.20 | 20,101 | |
| 07/30/2024 | $11.41 | $11.29 (-1.05%) | $11.41 | $11.29 | 25,946 | $69.28 M |
| 07/29/2024 | $11.44 | $11.44 (0%) | $11.44 | $11.44 | 0 | |
| 07/26/2024 | $11.45 | $11.44 (-0.09%) | $11.45 | $11.44 | 1,504 | $70.20 M |
| 07/25/2024 | $11.45 | $11.46 (0.09%) | $11.46 | $11.45 | 200 | $70.32 M |
| 07/24/2024 | $11.24 | $11.28 (0.36%) | $11.28 | $11.24 | 10,991 | $69.22 M |
| 07/23/2024 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 506 | $70.26 M |
| 07/22/2024 | $11.27 | $11.45 (1.6%) | $11.47 | $11.27 | 2,241 | $70.26 M |
| 07/19/2024 | $11.49 | $11.27 (-1.91%) | $11.49 | $11.27 | 44,351 | $69.16 M |
| 07/18/2024 | $11.31 | $11.31 (0%) | $11.31 | $11.31 | 100 | $69.40 M |
| 07/16/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | $69.16 M |
| 07/15/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | $69.16 M |
| 07/12/2024 | $11.25 | $11.27 (0.18%) | $11.27 | $11.25 | 202 | $69.16 M |
| 07/11/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | |
| 07/10/2024 | $11.16 | $11.27 (0.99%) | $11.27 | $11.16 | 1,565 | $69.16 M |
| 07/08/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 109 | $69.10 M |
| 07/02/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.23 | 4,197 | $69.16 M |
| 07/01/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 255 | $69.03 M |