5 DAY PERFORMANCE
-1.85%
1 MONTH PERFORMANCE
+3.14%
3 MONTH PERFORMANCE
-2.28%
6 MONTH PERFORMANCE
-0.36%
YEAR-TO-DATE PERFORMANCE
-2.11%
1 YEAR PERFORMANCE
-2.11%
Maquia Capital Acquisition Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $11.16 | $11.16 (0.02%) | $11.16 | $11.11 | 4,307 | $64.63 M |
| 12/23/2024 | $11.37 | $11.36 (-0.09%) | $11.37 | $11.36 | 500 | $65.79 M |
| 12/20/2024 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 2,439 | $65.85 M |
| 12/19/2024 | $11.38 | $11.37 (-0.09%) | $11.38 | $11.22 | 3,139 | $65.85 M |
| 12/18/2024 | $11.36 | $11.36 (0%) | $11.38 | $11.36 | 1,100 | $65.79 M |
| 12/17/2024 | $11.36 | $11.26 (-0.88%) | $11.36 | $11.22 | 2,571 | $65.21 M |
| 12/16/2024 | $11.36 | $11.36 (0%) | $11.36 | $11.36 | 100 | $65.79 M |
| 12/13/2024 | $11.40 | $11.42 (0.18%) | $11.42 | $11.40 | 1,200 | $66.14 M |
| 12/12/2024 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 2,795 | $66.02 M |
| 12/11/2024 | $11.40 | $11.40 (0%) | $11.48 | $11.40 | 4,990 | $66.02 M |
| 12/10/2024 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 0 | $65.73 M |
| 12/09/2024 | $11.45 | $11.35 (-0.87%) | $11.45 | $11.35 | 717 | $65.73 M |
| 12/06/2024 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 2,100 | $66.31 M |
| 12/05/2024 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 1,400 | $65.73 M |
| 12/04/2024 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 2,800 | $65.73 M |
| 12/03/2024 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 3,705 | $65.73 M |
| 12/02/2024 | $11.40 | $11.39 (-0.09%) | $11.60 | $11.31 | 4,181 | $65.96 M |
| 11/29/2024 | $10.82 | $10.82 (0%) | $10.82 | $10.82 | 167 | $62.66 M |
| 11/27/2024 | $10.82 | $10.82 (0%) | $10.82 | $10.82 | 167 | $62.66 M |
| 11/26/2024 | $10.82 | $10.82 (0%) | $10.82 | $10.82 | 167 | $62.66 M |
| 11/25/2024 | $10.82 | $10.82 (0%) | $10.82 | $10.82 | 167 | $37.00 M |
| 11/22/2024 | $10.82 | $10.82 (0%) | $10.82 | $10.82 | 167 | $65.80 M |
| 11/21/2024 | $10.82 | $10.82 (0%) | $10.82 | $10.82 | 167 | $65.80 M |
| 11/20/2024 | $10.82 | $10.82 (0%) | $10.82 | $10.82 | 201 | $65.80 M |
| 11/19/2024 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 0 | $65.86 M |
| 11/18/2024 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 167 | $65.86 M |
| 11/15/2024 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 167 | $65.86 M |
| 11/14/2024 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 0 | $65.86 M |
| 11/13/2024 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 220 | $65.86 M |
| 11/12/2024 | $10.84 | $10.84 (0%) | $10.84 | $10.84 | 0 | $65.92 M |
| 11/11/2024 | $10.84 | $10.84 (0%) | $10.84 | $10.84 | 0 | $65.92 M |
| 11/08/2024 | $10.84 | $10.84 (0%) | $10.84 | $10.84 | 10 | $65.92 M |
| 11/07/2024 | $10.84 | $10.84 (0%) | $10.84 | $10.84 | 197 | $65.92 M |
| 11/06/2024 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 0 | $66.17 M |
| 11/05/2024 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 10 | $66.17 M |
| 11/04/2024 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 10 | $66.17 M |
| 11/01/2024 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 10 | $66.17 M |
| 10/31/2024 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 0 | $66.17 M |
| 10/30/2024 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 10 | $66.17 M |
| 10/29/2024 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 10 | $66.17 M |
| 10/28/2024 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 0 | $66.17 M |
| 10/25/2024 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 10 | $66.17 M |
| 10/24/2024 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 10 | $66.17 M |
| 10/23/2024 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 0 | $66.17 M |
| 10/22/2024 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 0 | $66.17 M |
| 10/21/2024 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 0 | $66.17 M |
| 10/18/2024 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 100 | $66.17 M |
| 10/17/2024 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 0 | $66.17 M |
| 10/16/2024 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 0 | $66.17 M |
| 10/15/2024 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 100 | $66.17 M |
| 10/14/2024 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 0 | $66.17 M |
| 10/11/2024 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 100 | $66.17 M |
| 10/10/2024 | $10.81 | $10.71 (-0.93%) | $11.00 | $10.71 | 4,303 | $65.13 M |
| 10/09/2024 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 100 | $65.86 M |
| 10/08/2024 | $10.71 | $10.83 (1.1%) | $10.83 | $10.71 | 1,000 | $65.85 M |
| 10/07/2024 | $11.42 | $11.42 (0%) | $11.42 | $11.42 | 0 | $69.45 M |
| 10/04/2024 | $11.42 | $11.42 (0%) | $11.42 | $11.42 | 0 | $69.45 M |
| 10/03/2024 | $11.42 | $11.42 (0%) | $11.42 | $11.42 | 218 | $69.45 M |
| 10/02/2024 | $11.42 | $11.42 (0%) | $11.42 | $11.42 | 218 | $69.45 M |
| 10/01/2024 | $11.42 | $11.42 (0%) | $11.42 | $11.42 | 0 | $69.45 M |
| 09/30/2024 | $11.42 | $11.42 (0%) | $11.42 | $11.42 | 0 | $69.45 M |
| 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 |