-
5 DAY PERFORMANCE
+0.44% -
1 MONTH PERFORMANCE
+2.44% -
3 MONTH PERFORMANCE
+4.72% -
6 MONTH PERFORMANCE
+5.79% -
YEAR-TO-DATE PERFORMANCE
+6.09% -
1 YEAR PERFORMANCE
+6.29%
Mountain Crest Acquisition Corp. V Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $11.17 | $11.32 (1.34%) | $11.32 | $11.17 | 4,282 | $5.88 M |
| 11/13/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | $5.85 M |
| 11/12/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 254 | $5.85 M |
| 11/11/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 0 | $5.87 M |
| 11/08/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 1,100 | $31.30 M |
| 11/07/2024 | $11.24 | $11.30 (0.53%) | $11.30 | $11.24 | 1,200 | $35.82 M |
| 11/06/2024 | $11.23 | $11.24 (0.09%) | $11.24 | $11.17 | 11,643 | $35.63 M |
| 11/05/2024 | $11.30 | $11.22 (-0.71%) | $11.38 | $11.20 | 30,100 | $35.57 M |
| 11/04/2024 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 2,313 | $36.14 M |
| 11/01/2024 | $11.40 | $11.40 (0%) | $11.40 | $11.38 | 19,600 | $36.14 M |
| 10/31/2024 | $11.38 | $11.43 (0.44%) | $11.49 | $11.33 | 248,944 | $36.24 M |
| 10/30/2024 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 100 | $36.05 M |
| 10/29/2024 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 0 | $36.05 M |
| 10/28/2024 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 0 | $36.05 M |
| 10/25/2024 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 0 | $36.05 M |
| 10/24/2024 | $11.35 | $11.37 (0.18%) | $11.37 | $11.35 | 2,300 | $36.05 M |
| 10/23/2024 | $11.31 | $11.32 (0.09%) | $11.32 | $11.30 | 30,900 | $35.89 M |
| 10/22/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 0 | $35.70 M |
| 10/21/2024 | $11.12 | $11.26 (1.26%) | $11.26 | $11.12 | 15,905 | $35.70 M |
| 10/18/2024 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 0 | $35.03 M |
| 10/17/2024 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 0 | $35.03 M |
| 10/16/2024 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 0 | |
| 10/15/2024 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 0 | $35.03 M |
| 10/14/2024 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 0 | $35.03 M |
| 10/11/2024 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 600 | $35.03 M |
| 10/10/2024 | $11.10 | $11.06 (-0.36%) | $11.10 | $11.06 | 534 | $35.06 M |
| 10/09/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $35.19 M |
| 10/08/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $35.19 M |
| 10/07/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 406 | $35.19 M |
| 10/04/2024 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 0 | $5.77 M |
| 10/03/2024 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 400 | $5.77 M |
| 10/02/2024 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 0 | |
| 10/01/2024 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 100 | $5.77 M |
| 09/30/2024 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 0 | $5.77 M |
| 09/27/2024 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 133 | $5.77 M |
| 09/26/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 0 | $5.81 M |
| 09/25/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 0 | $5.81 M |
| 09/24/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 0 | $5.81 M |
| 09/23/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 0 | $5.81 M |
| 09/20/2024 | $11.17 | $11.18 (0.09%) | $11.18 | $11.17 | 630 | $5.81 M |
| 09/19/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 212 | $5.81 M |
| 09/18/2024 | $11.17 | $11.17 (0%) | $11.17 | $11.17 | 0 | $5.80 M |
| 09/17/2024 | $11.17 | $11.17 (0%) | $11.17 | $11.10 | 2,800 | $5.80 M |
| 09/16/2024 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 677 | $5.89 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 | $5.81 M |
| 09/06/2024 | $11.20 | $11.19 (-0.09%) | $11.20 | $11.10 | 9,442 | $5.81 M |
| 09/05/2024 | $10.82 | $11.20 (3.51%) | $11.29 | $10.82 | 28,600 | $5.82 M |
| 09/04/2024 | $10.89 | $11.07 (1.65%) | $11.37 | $10.85 | 26,841 | $5.75 M |
| 09/03/2024 | $10.82 | $10.85 (0.28%) | $10.85 | $10.82 | 21,145 | $5.63 M |
| 08/30/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 0 | $5.61 M |
| 08/29/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 0 | $5.61 M |
| 08/28/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 13 | $5.61 M |
| 08/27/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 0 | $5.61 M |
| 08/26/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 0 | $5.61 M |
| 08/23/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 0 | $5.61 M |
| 08/22/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 0 | $5.61 M |
| 08/21/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 0 | $5.61 M |
| 08/20/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 0 | $5.61 M |
| 08/19/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 100 | $5.61 M |