NASDAQ, S&P 500 PARE GAINS EVEN AS NVIDIA SUPPORTS

Shares of the AI bellwether surge 9%, top US$1,000 for the first time

Mountain & Co. I Acquisition Corp. (MCAA)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

11.58

-0.03

(-0.26%)

As of 04:00PM EDT. Market open.

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2024	11.58	11.58	11.58	11.58	11.58	236
May 21, 2024	11.57	11.61	11.57	11.61	11.61	5,500
May 20, 2024	11.56	11.56	11.56	11.56	11.56	-
May 17, 2024	11.56	11.56	11.56	11.56	11.56	-
May 16, 2024	11.56	11.56	11.56	11.56	11.56	2,700
May 15, 2024	11.56	11.56	11.55	11.56	11.56	115,000
May 14, 2024	11.56	11.56	11.55	11.55	11.55	2,000
May 13, 2024	11.56	11.56	11.56	11.56	11.56	-
May 10, 2024	11.56	11.56	11.56	11.56	11.56	-
May 09, 2024	11.56	11.56	11.56	11.56	11.56	-
May 08, 2024	11.56	11.56	11.56	11.56	11.56	1,200
May 07, 2024	11.57	11.57	11.57	11.57	11.57	1,100
May 06, 2024	11.57	11.57	11.57	11.57	11.57	700
May 03, 2024	11.56	11.56	11.56	11.56	11.56	-
May 02, 2024	11.56	11.56	11.56	11.56	11.56	-
May 01, 2024	11.56	11.56	11.56	11.56	11.56	-
Apr 30, 2024	11.56	11.56	11.56	11.56	11.56	31,800
Apr 29, 2024	11.50	11.54	11.50	11.54	11.54	1,100
Apr 26, 2024	11.54	11.54	11.54	11.54	11.54	400
Apr 25, 2024	11.54	11.55	11.52	11.52	11.52	23,100
Apr 24, 2024	11.54	11.54	11.54	11.54	11.54	-
Apr 23, 2024	11.54	11.55	11.54	11.54	11.54	61,400
Apr 22, 2024	11.52	11.52	11.52	11.52	11.52	400
Apr 19, 2024	11.53	11.53	11.53	11.53	11.53	500
Apr 18, 2024	11.52	11.52	11.52	11.52	11.52	10,300
Apr 17, 2024	11.52	11.52	11.52	11.52	11.52	1,200
Apr 16, 2024	11.52	11.52	11.52	11.52	11.52	343,100
Apr 15, 2024	11.52	11.52	11.52	11.52	11.52	31,300
Apr 12, 2024	11.52	11.52	11.51	11.52	11.52	69,700
Apr 11, 2024	11.51	11.52	11.51	11.51	11.51	64,800
Apr 10, 2024	11.50	11.51	11.50	11.51	11.51	31,800
Apr 09, 2024	11.51	11.52	11.51	11.52	11.52	2,400
Apr 08, 2024	11.51	11.51	11.51	11.51	11.51	-
Apr 05, 2024	11.51	11.51	11.51	11.51	11.51	400
Apr 04, 2024	11.49	11.51	11.48	11.51	11.51	5,700
Apr 03, 2024	11.50	11.51	11.50	11.51	11.51	1,200
Apr 02, 2024	11.44	11.50	11.44	11.50	11.50	55,200
Apr 01, 2024	11.50	11.50	11.48	11.50	11.50	5,300
Mar 28, 2024	11.49	11.49	11.49	11.49	11.49	200
Mar 27, 2024	11.48	11.48	11.48	11.48	11.48	100
Mar 26, 2024	11.47	11.49	11.47	11.49	11.49	400
Mar 25, 2024	11.48	11.48	11.48	11.48	11.48	34,700
Mar 22, 2024	11.49	11.49	11.49	11.49	11.49	200
Mar 21, 2024	11.48	11.49	11.47	11.49	11.49	84,600
Mar 20, 2024	11.48	11.48	11.48	11.48	11.48	500
Mar 19, 2024	11.48	11.48	11.48	11.48	11.48	-
Mar 18, 2024	11.48	11.48	11.48	11.48	11.48	700
Mar 15, 2024	11.46	11.46	11.46	11.46	11.46	-
Mar 14, 2024	11.46	11.47	11.45	11.46	11.46	152,300
Mar 13, 2024	11.47	11.47	11.47	11.47	11.47	-
Mar 12, 2024	11.46	11.48	11.46	11.47	11.47	154,100
Mar 11, 2024	11.45	11.46	11.45	11.46	11.46	2,100
Mar 08, 2024	11.46	11.46	11.46	11.46	11.46	101,400
Mar 07, 2024	11.44	11.44	11.43	11.44	11.44	186,200
Mar 06, 2024	11.43	11.44	11.43	11.43	11.43	173,000
Mar 05, 2024	11.43	11.44	11.41	11.44	11.44	3,157,300
Mar 04, 2024	11.41	11.41	11.40	11.41	11.41	1,500
Mar 01, 2024	11.41	11.41	11.41	11.41	11.41	300
Feb 29, 2024	11.39	11.39	11.39	11.39	11.39	9,600
Feb 28, 2024	11.40	11.40	11.40	11.40	11.40	10,000
Feb 27, 2024	11.42	11.42	11.39	11.39	11.39	2,500
Feb 26, 2024	11.38	11.39	11.38	11.39	11.39	300
Feb 23, 2024	11.38	11.39	11.38	11.38	11.38	257,100
Feb 22, 2024	11.37	11.37	11.37	11.37	11.37	-
Feb 21, 2024	11.37	11.37	11.37	11.37	11.37	300
Feb 20, 2024	11.38	11.38	11.38	11.38	11.38	-
Feb 16, 2024	11.37	11.38	11.37	11.38	11.38	5,900
Feb 15, 2024	11.35	11.36	11.35	11.36	11.36	3,000
Feb 14, 2024	11.36	11.37	11.36	11.37	11.37	1,400
Feb 13, 2024	11.38	11.38	11.38	11.38	11.38	-
Feb 12, 2024	11.36	11.38	11.36	11.38	11.38	800
Feb 09, 2024	11.37	11.37	11.37	11.37	11.37	-
Feb 08, 2024	11.37	11.37	11.37	11.37	11.37	10,000
Feb 07, 2024	11.36	11.36	11.36	11.36	11.36	-
Feb 06, 2024	11.36	11.36	11.36	11.36	11.36	-
Feb 05, 2024	11.36	11.36	11.36	11.36	11.36	-
Feb 02, 2024	11.36	11.36	11.36	11.36	11.36	5,000
Feb 01, 2024	11.35	11.35	11.35	11.35	11.35	-
Jan 31, 2024	11.35	11.35	11.35	11.35	11.35	-
Jan 30, 2024	11.35	11.35	11.35	11.35	11.35	-
Jan 29, 2024	11.35	11.35	11.35	11.35	11.35	65,800
Jan 26, 2024	11.34	11.34	11.34	11.34	11.34	100
Jan 25, 2024	11.34	11.34	11.34	11.34	11.34	-
Jan 24, 2024	11.34	11.34	11.34	11.34	11.34	400
Jan 23, 2024	11.35	11.35	11.35	11.35	11.35	3,200
Jan 22, 2024	11.34	11.34	11.34	11.34	11.34	18,700
Jan 19, 2024	11.34	11.34	11.34	11.34	11.34	-
Jan 18, 2024	11.34	11.34	11.34	11.34	11.34	52,900
Jan 17, 2024	11.34	11.34	11.34	11.34	11.34	1,700
Jan 16, 2024	11.33	11.35	11.33	11.34	11.34	2,700
Jan 12, 2024	11.33	11.33	11.33	11.33	11.33	-
Jan 11, 2024	11.34	11.35	11.33	11.33	11.33	384,300
Jan 10, 2024	11.33	11.33	11.33	11.33	11.33	500
Jan 09, 2024	11.33	11.33	11.33	11.33	11.33	-
Jan 08, 2024	11.33	11.33	11.33	11.33	11.33	66,100
Jan 05, 2024	11.32	11.32	11.32	11.32	11.32	16,100
Jan 04, 2024	11.29	11.31	11.29	11.31	11.31	16,900
Jan 03, 2024	11.31	11.31	11.31	11.31	11.31	15,000
Jan 02, 2024	11.30	11.30	11.30	11.30	11.30	600
Dec 29, 2023	11.30	11.30	11.30	11.30	11.30	5,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,303.01-43.75(-0.20%)

S&P 5005,314.51+7.50(+0.14%)

DOW39,367.73-303.31(-0.76%)

CAD/USD0.7299-0.0007(-0.09%)

CRUDE OIL77.19-0.38(-0.49%)

Bitcoin CAD93,383.55-2,838.15(-2.95%)

NASDAQ, S&P 500 PARE GAINS EVEN AS NVIDIA SUPPORTS

Mountain & Co. I Acquisition Corp. (MCAA)

S&P/TSX
22,303.01
-43.75(-0.20%)

S&P 500
5,314.51
+7.50(+0.14%)

DOW
39,367.73
-303.31(-0.76%)

CAD/USD
0.7299
-0.0007(-0.09%)

CRUDE OIL
77.19
-0.38(-0.49%)

Bitcoin CAD
93,383.55
-2,838.15(-2.95%)