-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+3.42% -
3 MONTH PERFORMANCE
+2.10% -
6 MONTH PERFORMANCE
+4.58% -
YEAR-TO-DATE PERFORMANCE
+4.78% -
1 YEAR PERFORMANCE
+4.98%
Mountain Crest Acquisition Corp. V Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 133 | $29.48 M |
| 09/26/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 0 | $29.64 M |
| 09/25/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 0 | $29.64 M |
| 09/24/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 0 | $29.64 M |
| 09/23/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 0 | $29.64 M |
| 09/20/2024 | $11.17 | $11.18 (0.09%) | $11.18 | $11.17 | 630 | $29.64 M |
| 09/19/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 212 | $29.64 M |
| 09/18/2024 | $11.17 | $11.17 (0%) | $11.17 | $11.17 | 0 | $29.61 M |
| 09/17/2024 | $11.17 | $11.17 (0%) | $11.17 | $11.10 | 2,800 | $29.61 M |
| 09/16/2024 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 677 | $30.06 M |
| 09/13/2024 | $11.17 | $11.17 (0%) | $11.17 | $11.17 | 109 | $5.80 M |
| 09/12/2024 | $11.14 | $11.14 (0%) | $11.14 | $11.14 | 0 | $5.79 M |
| 09/11/2024 | $11.20 | $11.14 (-0.54%) | $11.20 | $11.10 | 21,400 | $5.79 M |
| 09/10/2024 | $11.19 | $11.19 (0%) | $11.19 | $11.19 | 201 | $5.81 M |
| 09/09/2024 | $11.19 | $11.19 (0%) | $11.19 | $11.19 | 400 | $21.17 M |
| 09/06/2024 | $11.20 | $11.19 (-0.09%) | $11.20 | $11.10 | 9,442 | $21.17 M |
| 09/05/2024 | $10.82 | $11.20 (3.51%) | $11.29 | $10.82 | 28,600 | $21.19 M |
| 09/04/2024 | $10.89 | $11.07 (1.65%) | $11.37 | $10.85 | 26,841 | $20.94 M |
| 09/03/2024 | $10.82 | $10.85 (0.28%) | $10.85 | $10.82 | 21,145 | $20.52 M |
| 08/30/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 0 | $20.45 M |
| 08/29/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 0 | |
| 08/28/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 13 | $20.45 M |
| 08/27/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 0 | $20.45 M |
| 08/26/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 0 | $20.45 M |
| 08/23/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 0 | $20.45 M |
| 08/22/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 0 | $20.45 M |
| 08/21/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 0 | $20.45 M |
| 08/20/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 0 | $20.45 M |
| 08/19/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 100 | $20.45 M |
| 08/16/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 0 | $20.45 M |
| 08/15/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 0 | $20.45 M |
| 08/14/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 0 | $20.45 M |
| 08/13/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 0 | $20.45 M |
| 08/12/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 0 | $20.45 M |
| 08/09/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 128 | $20.45 M |
| 08/08/2024 | $10.82 | $10.82 (0%) | $10.82 | $10.81 | 600 | $20.47 M |
| 08/07/2024 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 0 | $20.56 M |
| 08/06/2024 | $10.82 | $10.87 (0.46%) | $10.87 | $10.82 | 4,319 | $20.56 M |
| 08/05/2024 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 0 | $20.41 M |
| 08/02/2024 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 0 | $20.41 M |
| 08/01/2024 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 0 | $20.41 M |
| 07/31/2024 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 202 | $20.41 M |
| 07/30/2024 | $10.82 | $10.82 (0%) | $10.82 | $10.82 | 2,600 | $20.47 M |
| 07/29/2024 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 0 | $20.26 M |
| 07/26/2024 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 0 | $20.26 M |
| 07/25/2024 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 0 | $20.26 M |
| 07/24/2024 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 0 | $20.26 M |
| 07/23/2024 | $10.83 | $10.71 (-1.11%) | $10.83 | $10.71 | 3,241 | $20.26 M |
| 07/22/2024 | $10.91 | $10.91 (0%) | $10.91 | $10.91 | 791 | $20.64 M |
| 07/18/2024 | $10.83 | $10.82 (-0.09%) | $10.83 | $10.82 | 486 | $20.47 M |
| 07/16/2024 | $10.82 | $10.82 (0%) | $10.82 | $10.82 | 152 | $20.47 M |
| 07/15/2024 | $10.92 | $10.82 (-0.92%) | $10.92 | $10.82 | 306 | $20.47 M |
| 07/10/2024 | $10.92 | $10.92 (0%) | $10.92 | $10.92 | 103 | $20.66 M |
| 07/01/2024 | $10.97 | $10.95 (-0.18%) | $10.97 | $10.95 | 706 | $20.71 M |