Mission Advancement Corp - Class A (MACC) Exchange: NYSE
Data as of Aug. 21, 2025
$10.06 ($0.02) 0.20%
Mission Advancement Corp - Class A - Daily Information
Click for more stock information on Mission Advancement Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $10.06 |
| Previous Close | $10.06 |
| High | $10.06 |
| Low | $10.06 |
| Adjusted Open | $10.06 |
| Previous Adjusted Close | $10.06 |
| Adjusted High | $10.06 |
| Adjusted Low | $10.06 |
About Mission Advancement Corp - Class A (MACC)
Mission Advancement Corp - Class A
Invest in Mission Advancement Corp - Class A (MACC)
Historical Stock Data for Mission Advancement Corp - Class A (MACC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 101 |
| 2022-12-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-12-05 | $10.06 | $10.08 | $10.04 | $10.04 | $10.04 | 478 |
| 2022-12-02 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 402 |
| 2022-12-01 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 597 |
| 2022-11-30 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 115,767 |
| 2022-11-29 | $10.03 | $10.06 | $10.03 | $10.06 | $10.06 | 331,412 |
| 2022-11-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 15 |
| 2022-11-25 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 55,349 |
| 2022-11-23 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 54 |
| 2022-11-22 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 2,857 |
| 2022-11-21 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 3,749 |
| 2022-11-18 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-11-17 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 16,096 |
| 2022-11-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-11-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 150,071 |
| 2022-11-14 | $10.03 | $10.04 | $10.02 | $10.03 | $10.03 | 1,341,378 |
| 2022-11-11 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 517,335 |
| 2022-11-10 | $10.02 | $10.04 | $10.02 | $10.03 | $10.03 | 3,223,159 |
| 2022-11-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,982 |
| 2022-11-08 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 4,000 |
| 2022-11-07 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 108,421 |
| 2022-11-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 259,245 |
| 2022-11-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 13,145 |
| 2022-11-02 | $9.98 | $10.02 | $9.98 | $10.02 | $10.02 | 29,002 |
| 2022-11-01 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 369,730 |
| 2022-10-31 | $10.01 | $10.06 | $10.01 | $10.01 | $10.01 | 44,406 |
| 2022-10-28 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 94,578 |
| 2022-10-27 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 358,103 |
| 2022-10-26 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 2,583,643 |
| 2022-10-25 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 20,609 |
| 2022-10-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-10-21 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 392,090 |
| 2022-10-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-19 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 42,251 |
| 2022-10-18 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 6,704 |
| 2022-10-17 | $9.91 | $9.91 | $9.87 | $9.88 | $9.88 | 17,344 |
| 2022-10-14 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 301,395 |
| 2022-10-13 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 129,021 |
| 2022-10-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 62 |
| 2022-10-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 216 |
| 2022-10-10 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 2,436 |
| 2022-10-07 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 8,411 |
| 2022-10-06 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 10,864 |
| 2022-10-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 16 |
| 2022-10-04 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 11,371 |
| 2022-10-03 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 2,091 |
| 2022-09-30 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 137,500 |
| 2022-09-29 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 59,099 |
| 2022-09-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2022-09-27 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 114 |
| 2022-09-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 456 |
| 2022-09-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-09-22 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 6,810 |
| 2022-09-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,105 |
| 2022-09-20 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 9,921 |
| 2022-09-19 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 18,728 |
| 2022-09-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-09-15 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 990 |
| 2022-09-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-09-13 | $9.87 | $9.87 | $9.80 | $9.82 | $9.82 | 21,800 |
| 2022-09-12 | $9.81 | $9.81 | $9.79 | $9.81 | $9.81 | 81,016 |
| 2022-09-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 105 |
| 2022-09-08 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 39,297 |
| 2022-09-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-09-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10,500 |
| 2022-09-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-09-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 565 |
| 2022-08-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,176 |
| 2022-08-30 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 94,556 |
| 2022-08-29 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 3,249 |
| 2022-08-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 11 |
| 2022-08-25 | $9.81 | $9.81 | $9.79 | $9.81 | $9.81 | 50,524 |
| 2022-08-24 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 550,608 |
| 2022-08-23 | $9.83 | $9.83 | $9.80 | $9.83 | $9.83 | 131,977 |
| 2022-08-22 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 3,932 |
| 2022-08-19 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 243,116 |
| 2022-08-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 111 |
| 2022-08-17 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 656,552 |
| 2022-08-16 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 4 |
| 2022-08-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 20,610 |
| 2022-08-12 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 5,834 |
| 2022-08-11 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 228 |
| 2022-08-10 | $9.88 | $9.88 | $9.83 | $9.83 | $9.83 | 19,901 |
| 2022-08-09 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 32,365 |
| 2022-08-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 106 |
| 2022-08-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1 |
| 2022-08-04 | $9.86 | $9.86 | $9.82 | $9.82 | $9.82 | 2,062 |
| 2022-08-03 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 22,814 |
| 2022-08-02 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 1,160,237 |
| 2022-08-01 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 453,822 |
| 2022-07-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 8,598 |
| 2022-07-28 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 67,355 |
| 2022-07-27 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 1,200 |
| 2022-07-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 253 |
| 2022-07-25 | $9.84 | $9.84 | $9.81 | $9.83 | $9.83 | 42,925 |
| 2022-07-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 6,255 |
| 2022-07-21 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 62,610 |
| 2022-07-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 5 |
| 2022-07-18 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 909 |
| 2022-07-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5 |
| 2022-07-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 72,696 |
| 2022-07-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 7,510 |
| 2022-07-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 114 |
| 2022-07-11 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 1,962 |
| 2022-07-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5,005 |
| 2022-07-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-07-06 | $9.78 | $9.81 | $9.78 | $9.79 | $9.79 | 2,504 |
| 2022-07-05 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 186,950 |
| 2022-07-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-06-30 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 9,149 |
| 2022-06-29 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 28,500 |
| 2022-06-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 6 |
| 2022-06-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2 |
| 2022-06-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 110 |
| 2022-06-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 30 |
| 2022-06-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 255 |
| 2022-06-21 | $9.87 | $9.87 | $9.77 | $9.80 | $9.80 | 108,015 |
| 2022-06-17 | $9.77 | $9.80 | $9.75 | $9.76 | $9.76 | 58,286 |
| 2022-06-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 474 |
| 2022-06-15 | $9.83 | $9.83 | $9.78 | $9.78 | $9.78 | 330 |
| 2022-06-14 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 94,473 |
| 2022-06-13 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 124 |
| 2022-06-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 100 |
| 2022-06-09 | $9.76 | $9.79 | $9.76 | $9.78 | $9.78 | 1,506 |
| 2022-06-08 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 512 |
| 2022-06-07 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 2,380,868 |
| 2022-06-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 174 |
| 2022-06-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 263 |
| 2022-06-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 104 |
| 2022-06-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 871 |
| 2022-05-31 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 257,593 |
| 2022-05-27 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-05-26 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2 |
| 2022-05-25 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 95,879 |
| 2022-05-24 | $9.80 | $9.80 | $9.76 | $9.76 | $9.76 | 306,598 |
| 2022-05-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 100 |
| 2022-05-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-05-19 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2,219 |
| 2022-05-18 | $9.75 | $9.78 | $9.75 | $9.76 | $9.76 | 4,267 |
| 2022-05-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 499 |
| 2022-05-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,300 |
| 2022-05-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 939,284 |
| 2022-05-12 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 104,099 |
| 2022-05-11 | $9.77 | $9.80 | $9.77 | $9.77 | $9.77 | 42,927 |
| 2022-05-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 101 |
| 2022-05-09 | $9.76 | $9.79 | $9.76 | $9.78 | $9.78 | 31,611 |
| 2022-05-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 11 |
| 2022-05-05 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 37,504 |
| 2022-05-04 | $9.84 | $9.84 | $9.79 | $9.80 | $9.80 | 9,924 |
| 2022-05-03 | $9.80 | $9.84 | $9.80 | $9.81 | $9.81 | 25,427 |
| 2022-05-02 | $9.80 | $9.81 | $9.79 | $9.81 | $9.81 | 1,019,275 |
| 2022-04-29 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 35,591 |
| 2022-04-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 855 |
| 2022-04-27 | $9.78 | $9.80 | $9.77 | $9.77 | $9.77 | 25,754 |
| 2022-04-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10 |
| 2022-04-25 | $9.82 | $9.82 | $9.80 | $9.82 | $9.82 | 22,419 |
| 2022-04-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 31 |
| 2022-04-21 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 49,211 |
| 2022-04-20 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 1,600 |
| 2022-04-19 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 604 |
| 2022-04-18 | $9.81 | $9.81 | $9.77 | $9.79 | $9.79 | 1,996 |
| 2022-04-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2,120 |
| 2022-04-13 | $9.81 | $9.81 | $9.77 | $9.77 | $9.77 | 116,235 |
| 2022-04-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3 |
| 2022-04-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 36 |
| 2022-04-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-04-07 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 126,375 |
| 2022-04-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 200 |
| 2022-04-05 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 2,899 |
| 2022-04-04 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 424 |
| 2022-04-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 5 |
| 2022-03-31 | $9.74 | $9.79 | $9.74 | $9.79 | $9.79 | 15,812 |
| 2022-03-30 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 164,456 |
| 2022-03-29 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 9 |
| 2022-03-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 3,263 |
| 2022-03-25 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 846 |
| 2022-03-24 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 92 |
| 2022-03-23 | $9.73 | $9.76 | $9.72 | $9.76 | $9.76 | 33,477 |
| 2022-03-22 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 3,905 |
| 2022-03-21 | $9.77 | $9.77 | $9.71 | $9.73 | $9.73 | 16,131 |
| 2022-03-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-03-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 700 |
| 2022-03-16 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2,272 |
| 2022-03-15 | $9.76 | $9.77 | $9.73 | $9.73 | $9.73 | 157,787 |
| 2022-03-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 309,573 |
| 2022-03-11 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 5,028 |
| 2022-03-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 115 |
| 2022-03-09 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 2,530 |
| 2022-03-08 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 1,077,148 |
| 2022-03-07 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 8,956 |
| 2022-03-04 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 7,326 |
| 2022-03-03 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 5,127 |
| 2022-03-02 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 9,861 |
| 2022-03-01 | $9.73 | $9.75 | $9.71 | $9.75 | $9.75 | 47,059 |
| 2022-02-28 | $9.73 | $9.73 | $9.70 | $9.71 | $9.71 | 18,848 |
| 2022-02-25 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 163 |
| 2022-02-24 | $9.70 | $9.73 | $9.69 | $9.71 | $9.71 | 2,259 |
| 2022-02-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,407 |
| 2022-02-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 208 |
| 2022-02-18 | $9.69 | $9.71 | $9.68 | $9.70 | $9.70 | 1,877,508 |
| 2022-02-17 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 103 |
| 2022-02-16 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 27 |
| 2022-02-15 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 117 |
| 2022-02-14 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 3,225 |
| 2022-02-11 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 219 |
| 2022-02-10 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 2,099 |
| 2022-02-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 34 |
| 2022-02-08 | $9.70 | $9.71 | $9.69 | $9.70 | $9.70 | 2,791 |
| 2022-02-07 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 7,678 |
| 2022-02-04 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 1,991 |
| 2022-02-03 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 588 |
| 2022-02-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 204 |
| 2022-02-01 | $9.69 | $9.73 | $9.68 | $9.71 | $9.71 | 14,423 |
| 2022-01-31 | $9.64 | $9.68 | $9.64 | $9.68 | $9.68 | 20,512 |
| 2022-01-28 | $9.68 | $9.68 | $9.65 | $9.65 | $9.65 | 2,600 |
| 2022-01-27 | $9.66 | $9.66 | $9.65 | $9.65 | $9.65 | 67,996 |
| 2022-01-26 | $9.68 | $9.68 | $9.66 | $9.66 | $9.66 | 201,497 |
| 2022-01-25 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 11,507 |
| 2022-01-24 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 53 |
| 2022-01-21 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 514 |
| 2022-01-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 613 |
| 2022-01-19 | $9.75 | $9.75 | $9.71 | $9.72 | $9.72 | 3,269 |
| 2022-01-18 | $9.69 | $9.75 | $9.69 | $9.73 | $9.73 | 427,783 |
| 2022-01-14 | $9.74 | $9.74 | $9.69 | $9.69 | $9.69 | 134,251 |
| 2022-01-13 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 49,262 |
| 2022-01-12 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 51,891 |
| 2022-01-11 | $9.71 | $9.73 | $9.71 | $9.72 | $9.72 | 4,305 |
| 2022-01-10 | $9.73 | $9.73 | $9.70 | $9.72 | $9.72 | 5,246 |
| 2022-01-07 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 1,052 |
| 2022-01-06 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 18,633 |
| 2022-01-05 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 5,807 |
| 2022-01-04 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 7,894 |
| 2022-01-03 | $9.73 | $9.73 | $9.70 | $9.72 | $9.72 | 59,100 |
| 2021-12-31 | $9.68 | $9.75 | $9.68 | $9.73 | $9.73 | 5,631 |
| 2021-12-30 | $9.74 | $9.75 | $9.70 | $9.72 | $9.72 | 150,131 |
| 2021-12-29 | $9.70 | $9.73 | $9.70 | $9.72 | $9.72 | 452,396 |
| 2021-12-28 | $9.70 | $9.75 | $9.70 | $9.71 | $9.71 | 50,930 |
| 2021-12-27 | $9.76 | $9.76 | $9.70 | $9.71 | $9.71 | 577,643 |
| 2021-12-23 | $9.71 | $9.73 | $9.70 | $9.73 | $9.73 | 53,951 |
| 2021-12-22 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 4,577 |
| 2021-12-21 | $9.74 | $9.76 | $9.73 | $9.75 | $9.75 | 28,523 |
| 2021-12-20 | $9.66 | $9.73 | $9.63 | $9.72 | $9.72 | 10,567 |
| 2021-12-17 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 14 |
| 2021-12-16 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 7 |
| 2021-12-15 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 21,961 |
| 2021-12-14 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 40,466 |
| 2021-12-13 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1,676 |
| 2021-12-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 9 |
| 2021-12-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 110 |
| 2021-12-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 29 |
| 2021-12-07 | $9.71 | $9.76 | $9.71 | $9.76 | $9.76 | 551 |
| 2021-12-06 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 3,481 |
| 2021-12-03 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 2,601 |
| 2021-12-02 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 492 |
| 2021-12-01 | $9.73 | $9.76 | $9.73 | $9.73 | $9.73 | 15,919 |
| 2021-11-30 | $9.73 | $9.75 | $9.72 | $9.73 | $9.73 | 16,545 |
| 2021-11-29 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 13,940 |
| 2021-11-26 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 501 |
| 2021-11-24 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 60,894 |
| 2021-11-23 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 2,910 |
| 2021-11-22 | $9.73 | $9.75 | $9.71 | $9.75 | $9.75 | 7,601 |
| 2021-11-19 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 374 |
| 2021-11-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 117 |
| 2021-11-17 | $9.74 | $9.78 | $9.74 | $9.74 | $9.74 | 23,154 |
| 2021-11-16 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 4,115 |
| 2021-11-15 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 291 |
| 2021-11-12 | $9.78 | $9.78 | $9.74 | $9.74 | $9.74 | 11,745 |
| 2021-11-11 | $9.76 | $9.76 | $9.73 | $9.75 | $9.75 | 7,628 |
| 2021-11-10 | $9.78 | $9.78 | $9.73 | $9.75 | $9.75 | 9,707 |
| 2021-11-09 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 11,884 |
| 2021-11-08 | $9.75 | $9.77 | $9.73 | $9.75 | $9.75 | 179,276 |
| 2021-11-05 | $9.75 | $9.75 | $9.72 | $9.74 | $9.74 | 140,351 |
| 2021-11-04 | $9.75 | $9.75 | $9.72 | $9.75 | $9.75 | 5,329 |
| 2021-11-03 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 2,820 |
| 2021-11-02 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 305 |
| 2021-11-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 170 |
| 2021-10-29 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 8,200 |
| 2021-10-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 72 |
| 2021-10-27 | $9.73 | $9.75 | $9.71 | $9.75 | $9.75 | 51,317 |
| 2021-10-26 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 347 |
| 2021-10-25 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 66 |
| 2021-10-22 | $9.74 | $9.74 | $9.72 | $9.74 | $9.74 | 1,329 |
| 2021-10-21 | $9.69 | $9.74 | $9.69 | $9.74 | $9.74 | 29,675 |
| 2021-10-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-10-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-10-18 | $9.71 | $9.72 | $9.70 | $9.70 | $9.70 | 675 |
| 2021-10-15 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1 |
| 2021-10-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 150 |
| 2021-10-13 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 6,955 |
| 2021-10-12 | $9.69 | $9.73 | $9.69 | $9.73 | $9.73 | 841,527 |
| 2021-10-11 | $9.71 | $9.73 | $9.68 | $9.72 | $9.72 | 70,615 |
| 2021-10-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 100 |
| 2021-10-07 | $9.73 | $9.73 | $9.69 | $9.73 | $9.73 | 18,404 |
| 2021-10-06 | $9.71 | $9.73 | $9.69 | $9.69 | $9.69 | 18,473 |
| 2021-10-05 | $9.69 | $9.73 | $9.68 | $9.69 | $9.69 | 242,984 |
| 2021-10-04 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 1,032 |
| 2021-10-01 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 2,583 |
| 2021-09-30 | $9.67 | $9.73 | $9.67 | $9.72 | $9.72 | 10,620 |
| 2021-09-29 | $9.78 | $9.78 | $9.68 | $9.72 | $9.72 | 34,808 |
| 2021-09-28 | $9.73 | $9.73 | $9.68 | $9.68 | $9.68 | 2,405 |
| 2021-09-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 100 |
| 2021-09-24 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 100 |
| 2021-09-23 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 496 |
| 2021-09-22 | $9.76 | $9.77 | $9.68 | $9.68 | $9.68 | 6,715 |
| 2021-09-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-09-20 | $9.72 | $9.74 | $9.69 | $9.72 | $9.72 | 20,721 |
| 2021-09-17 | $9.70 | $9.72 | $9.67 | $9.72 | $9.72 | 8,139 |
| 2021-09-16 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 71 |
| 2021-09-15 | $9.67 | $9.70 | $9.67 | $9.68 | $9.68 | 3,080 |
| 2021-09-14 | $9.66 | $9.70 | $9.64 | $9.69 | $9.69 | 13,576 |
| 2021-09-13 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2 |
| 2021-09-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 6 |
| 2021-09-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 4 |
| 2021-09-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 13 |
| 2021-09-07 | $9.69 | $9.77 | $9.66 | $9.77 | $9.77 | 5,652 |
| 2021-09-03 | $9.76 | $9.77 | $9.68 | $9.68 | $9.68 | 5,039 |
| 2021-09-02 | $9.70 | $9.70 | $9.65 | $9.70 | $9.70 | 13,888 |
| 2021-09-01 | $9.64 | $9.70 | $9.61 | $9.64 | $9.64 | 26,413 |
| 2021-08-31 | $9.70 | $9.70 | $9.67 | $9.67 | $9.67 | 1,620 |
| 2021-08-30 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 2 |
| 2021-08-27 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 4 |
| 2021-08-26 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2021-08-25 | $9.62 | $9.67 | $9.62 | $9.67 | $9.67 | 600 |
| 2021-08-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-08-23 | $9.69 | $9.75 | $9.67 | $9.74 | $9.74 | 13,150 |
| 2021-08-20 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 4 |
| 2021-08-19 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 11 |
| 2021-08-18 | $9.76 | $9.77 | $9.62 | $9.68 | $9.68 | 46,716 |
| 2021-08-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 9 |
| 2021-08-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 8 |
| 2021-08-13 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 904 |
| 2021-08-12 | $9.71 | $9.78 | $9.71 | $9.78 | $9.78 | 11,642 |
| 2021-08-11 | $9.71 | $9.77 | $9.71 | $9.77 | $9.77 | 686 |
| 2021-08-10 | $9.65 | $9.70 | $9.64 | $9.67 | $9.67 | 59,593 |
| 2021-08-09 | $9.65 | $9.66 | $9.64 | $9.66 | $9.66 | 51,359 |
| 2021-08-06 | $9.64 | $9.78 | $9.64 | $9.78 | $9.78 | 686 |
| 2021-08-05 | $9.72 | $9.72 | $9.65 | $9.69 | $9.69 | 44,022 |
| 2021-08-04 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,535 |
| 2021-08-03 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 4 |
| 2021-08-02 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2021-07-30 | $9.66 | $9.69 | $9.63 | $9.69 | $9.69 | 24,676 |
| 2021-07-29 | $9.63 | $9.64 | $9.63 | $9.64 | $9.64 | 3,458 |
| 2021-07-28 | $9.64 | $9.64 | $9.63 | $9.63 | $9.63 | 1,172 |
| 2021-07-27 | $9.63 | $9.66 | $9.63 | $9.63 | $9.63 | 2,378 |
| 2021-07-26 | $9.64 | $9.64 | $9.60 | $9.60 | $9.60 | 116,293 |
| 2021-07-23 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 509 |
| 2021-07-22 | $9.64 | $9.67 | $9.64 | $9.67 | $9.67 | 53,061 |
| 2021-07-21 | $9.68 | $9.68 | $9.64 | $9.64 | $9.64 | 100,175 |
| 2021-07-20 | $9.61 | $9.64 | $9.61 | $9.64 | $9.64 | 242,540 |
| 2021-07-19 | $9.72 | $9.72 | $9.63 | $9.65 | $9.65 | 9,316 |
| 2021-07-16 | $9.63 | $9.69 | $9.63 | $9.67 | $9.67 | 105,695 |
| 2021-07-15 | $9.64 | $9.68 | $9.63 | $9.63 | $9.63 | 774,990 |
| 2021-07-14 | $9.67 | $9.72 | $9.60 | $9.64 | $9.64 | 107,703 |
| 2021-07-13 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 500 |
| 2021-07-12 | $9.61 | $9.71 | $9.61 | $9.70 | $9.70 | 11,974 |
| 2021-07-09 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 5,094 |
| 2021-07-08 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 35 |
| 2021-07-07 | $9.78 | $9.78 | $9.65 | $9.65 | $9.65 | 979 |
| 2021-07-06 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 180 |
| 2021-07-02 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 109 |
| 2021-07-01 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 426 |
| 2021-06-30 | $9.70 | $9.71 | $9.66 | $9.71 | $9.71 | 2,395 |
| 2021-06-29 | $9.75 | $9.75 | $9.69 | $9.69 | $9.69 | 32,356 |
| 2021-06-28 | $9.87 | $9.87 | $9.65 | $9.76 | $9.76 | 26,173 |
| 2021-06-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,694 |
| 2021-06-24 | $9.75 | $9.75 | $9.61 | $9.69 | $9.69 | 8,266 |
| 2021-06-23 | $9.85 | $9.85 | $9.76 | $9.76 | $9.76 | 1,100 |
| 2021-06-22 | $9.88 | $9.88 | $9.75 | $9.75 | $9.75 | 5,661 |
| 2021-06-21 | $10.00 | $10.00 | $9.91 | $9.91 | $9.91 | 452 |
| 2021-06-18 | $9.77 | $9.77 | $9.72 | $9.75 | $9.75 | 20,149 |
| 2021-06-17 | $9.78 | $9.98 | $9.76 | $9.85 | $9.85 | 1,975 |
| 2021-06-16 | $9.79 | $9.81 | $9.75 | $9.80 | $9.80 | 3,319 |
| 2021-06-15 | $9.78 | $9.86 | $9.77 | $9.81 | $9.81 | 4,502 |
| 2021-06-14 | $9.77 | $9.78 | $9.74 | $9.78 | $9.78 | 4,091 |
| 2021-06-11 | $9.75 | $9.75 | $9.71 | $9.73 | $9.73 | 14,581 |
| 2021-06-10 | $9.72 | $9.78 | $9.70 | $9.75 | $9.75 | 55,671 |
| 2021-06-09 | $9.78 | $9.78 | $9.68 | $9.77 | $9.77 | 12,948 |
| 2021-06-08 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-06-07 | $9.90 | $10.00 | $9.68 | $9.68 | $9.68 | 108,644 |
| 2021-06-04 | $9.69 | $10.00 | $9.69 | $9.85 | $9.85 | 260,789 |
| 2021-06-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 110 |
| 2021-06-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 51 |
| 2021-06-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 292 |
| 2021-05-28 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 105 |
| 2021-05-27 | $9.88 | $9.88 | $9.66 | $9.79 | $9.79 | 15,518 |
| 2021-05-26 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 2,000 |
| 2021-05-25 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 1,662 |
| 2021-05-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 102 |
| 2021-05-21 | $9.75 | $9.75 | $9.66 | $9.74 | $9.74 | 150,375 |
| 2021-05-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,084 |
| 2021-05-19 | $9.70 | $9.79 | $9.70 | $9.73 | $9.73 | 1,766 |
| 2021-05-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 624 |
| 2021-05-17 | $9.70 | $9.71 | $9.65 | $9.65 | $9.65 | 395 |
| 2021-05-14 | $9.76 | $9.76 | $9.71 | $9.71 | $9.71 | 1,104 |
| 2021-05-13 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 257 |
| 2021-05-12 | $9.76 | $9.76 | $9.72 | $9.72 | $9.72 | 2,039 |
| 2021-05-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 9 |
| 2021-05-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 190 |
| 2021-05-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 160 |
| 2021-05-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 19 |
| 2021-05-05 | $9.77 | $9.82 | $9.73 | $9.82 | $9.82 | 1 |
| 2021-05-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 29 |
| 2021-05-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 231 |
| 2021-04-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 112 |
| 2021-04-29 | $9.84 | $9.84 | $9.80 | $9.80 | $9.80 | 9,626 |
| 2021-04-28 | $10.00 | $10.00 | $9.81 | $9.81 | $9.81 | 1,355 |
| 2021-04-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 60 |
| 2021-04-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 5 |
Mission Advancement Corp - Class A (MACC) News Headlines
Recent Mission Advancement Corp - Class A (MACC) News
Similar Companies to Mission Advancement Corp - Class A (MACC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |