MCAP Acquisition Corp - Class A (MACQ) Exchange: NASDAQ
Data as of Oct. 8, 2025
$9.66 ($-0.31) -3.11%
MCAP Acquisition Corp - Class A - Daily Information
Click for more stock information on MCAP Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $9.98 |
| Previous Close | $9.66 |
| High | $9.98 |
| Low | $9.50 |
| Adjusted Open | $9.98 |
| Previous Adjusted Close | $9.66 |
| Adjusted High | $9.98 |
| Adjusted Low | $9.50 |
Invest in MCAP Acquisition Corp - Class A (MACQ)
Key People MCAP Acquisition Corp - Class A
| Employee | Position |
|---|---|
| Ted L. Koenig | Chairman & Chief Executive Officer |
| Zia Uddin | Co-President |
| Mark A. Solovy | Co-President |
| Scott A. Marienau | Chief Financial Officer |
| Peter Gruszka | Director |
| Thomas J. Allison | Director |
| John C. Chrystal | Director |
| Roger L. Schoenfeld | Director |
Historical Stock Data for MCAP Acquisition Corp - Class A (MACQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | $9.98 | $9.98 | $9.50 | $9.66 | $9.66 | 72,559 |
| 2021-12-21 | $10.00 | $10.00 | $9.89 | $9.97 | $9.97 | 50,291 |
| 2021-12-20 | $9.73 | $10.28 | $9.45 | $9.99 | $9.99 | 70,314 |
| 2021-12-17 | $9.90 | $10.01 | $9.75 | $9.76 | $9.76 | 88,393 |
| 2021-12-16 | $9.80 | $9.96 | $9.56 | $9.89 | $9.89 | 132,278 |
| 2021-12-15 | $9.99 | $9.99 | $9.95 | $9.96 | $9.96 | 2,236,988 |
| 2021-12-14 | $9.98 | $9.99 | $9.97 | $9.98 | $9.98 | 586,687 |
| 2021-12-13 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 487,247 |
| 2021-12-10 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 402,107 |
| 2021-12-09 | $9.96 | $9.98 | $9.94 | $9.96 | $9.96 | 694,207 |
| 2021-12-08 | $9.95 | $9.95 | $9.93 | $9.94 | $9.94 | 86,169 |
| 2021-12-07 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 504,859 |
| 2021-12-06 | $9.95 | $9.97 | $9.93 | $9.97 | $9.97 | 398,572 |
| 2021-12-03 | $9.96 | $9.97 | $9.93 | $9.97 | $9.97 | 259,559 |
| 2021-12-02 | $9.93 | $9.95 | $9.92 | $9.93 | $9.93 | 224,329 |
| 2021-12-01 | $9.94 | $9.96 | $9.93 | $9.94 | $9.94 | 101,838 |
| 2021-11-30 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 96,038 |
| 2021-11-29 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 96,508 |
| 2021-11-26 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 147,250 |
| 2021-11-24 | $9.96 | $9.96 | $9.93 | $9.95 | $9.95 | 316,483 |
| 2021-11-23 | $9.96 | $9.98 | $9.95 | $9.95 | $9.95 | 377,167 |
| 2021-11-22 | $9.97 | $9.98 | $9.95 | $9.96 | $9.96 | 20,600 |
| 2021-11-19 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 29,770 |
| 2021-11-18 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 39,523 |
| 2021-11-17 | $9.95 | $9.98 | $9.95 | $9.96 | $9.96 | 203,685 |
| 2021-11-16 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 226,936 |
| 2021-11-15 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 137,714 |
| 2021-11-12 | $9.94 | $9.96 | $9.93 | $9.94 | $9.94 | 185,160 |
| 2021-11-11 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 4,982 |
| 2021-11-10 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 388,226 |
| 2021-11-09 | $9.97 | $9.97 | $9.91 | $9.92 | $9.92 | 166,997 |
| 2021-11-08 | $9.98 | $9.98 | $9.91 | $9.94 | $9.94 | 241,651 |
| 2021-11-05 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 56,405 |
| 2021-11-04 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 50,805 |
| 2021-11-03 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 16,447 |
| 2021-11-02 | $9.93 | $9.95 | $9.92 | $9.94 | $9.94 | 43,808 |
| 2021-11-01 | $9.94 | $9.95 | $9.91 | $9.92 | $9.92 | 38,260 |
| 2021-10-29 | $9.92 | $9.93 | $9.91 | $9.93 | $9.93 | 91,581 |
| 2021-10-28 | $9.92 | $9.93 | $9.90 | $9.91 | $9.91 | 106,458 |
| 2021-10-27 | $9.89 | $9.94 | $9.89 | $9.91 | $9.91 | 19,856 |
| 2021-10-26 | $9.92 | $9.94 | $9.90 | $9.92 | $9.92 | 168,897 |
| 2021-10-25 | $9.91 | $9.93 | $9.87 | $9.92 | $9.92 | 480,988 |
| 2021-10-22 | $9.90 | $10.25 | $9.86 | $9.90 | $9.90 | 3,022,107 |
| 2021-10-21 | $9.90 | $9.90 | $9.87 | $9.88 | $9.88 | 195,368 |
| 2021-10-20 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 2,383 |
| 2021-10-19 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 14,922 |
| 2021-10-18 | $9.92 | $9.92 | $9.89 | $9.90 | $9.90 | 23,302 |
| 2021-10-15 | $9.92 | $9.92 | $9.89 | $9.90 | $9.90 | 22,683 |
| 2021-10-14 | $9.93 | $9.93 | $9.88 | $9.89 | $9.89 | 89,305 |
| 2021-10-13 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 1,199,810 |
| 2021-10-12 | $9.90 | $9.90 | $9.85 | $9.88 | $9.88 | 32,807 |
| 2021-10-11 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 51,955 |
| 2021-10-08 | $9.87 | $9.89 | $9.87 | $9.87 | $9.87 | 6,927 |
| 2021-10-07 | $9.89 | $9.89 | $9.87 | $9.88 | $9.88 | 9,958 |
| 2021-10-06 | $9.87 | $9.89 | $9.87 | $9.87 | $9.87 | 88,916 |
| 2021-10-05 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 5,065 |
| 2021-10-04 | $9.87 | $9.88 | $9.85 | $9.85 | $9.85 | 856,994 |
| 2021-10-01 | $9.87 | $9.90 | $9.87 | $9.88 | $9.88 | 158,210 |
| 2021-09-30 | $9.87 | $9.89 | $9.86 | $9.87 | $9.87 | 32,393 |
| 2021-09-29 | $9.87 | $9.88 | $9.86 | $9.88 | $9.88 | 475,700 |
| 2021-09-28 | $9.87 | $9.88 | $9.86 | $9.87 | $9.87 | 36,994 |
| 2021-09-27 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 37,148 |
| 2021-09-24 | $9.88 | $9.88 | $9.85 | $9.87 | $9.87 | 42,661 |
| 2021-09-23 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 36,169 |
| 2021-09-22 | $9.81 | $9.86 | $9.80 | $9.84 | $9.84 | 2,474 |
| 2021-09-21 | $9.88 | $9.88 | $9.84 | $9.85 | $9.85 | 46,267 |
| 2021-09-20 | $9.86 | $9.86 | $9.83 | $9.86 | $9.86 | 7,053 |
| 2021-09-17 | $9.83 | $9.85 | $9.81 | $9.85 | $9.85 | 12,268 |
| 2021-09-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2,950 |
| 2021-09-15 | $9.85 | $9.85 | $9.77 | $9.82 | $9.82 | 37,824 |
| 2021-09-14 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 440 |
| 2021-09-13 | $9.85 | $9.86 | $9.84 | $9.85 | $9.85 | 5,970 |
| 2021-09-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 6,510 |
| 2021-09-09 | $9.84 | $9.84 | $9.80 | $9.80 | $9.80 | 167,263 |
| 2021-09-08 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 782 |
| 2021-09-07 | $9.86 | $9.86 | $9.80 | $9.85 | $9.85 | 3,402 |
| 2021-09-03 | $9.82 | $9.85 | $9.81 | $9.85 | $9.85 | 389,822 |
| 2021-09-02 | $9.77 | $9.85 | $9.77 | $9.82 | $9.82 | 68,482 |
| 2021-09-01 | $9.79 | $9.82 | $9.77 | $9.77 | $9.77 | 13,630 |
| 2021-08-31 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 30,391 |
| 2021-08-30 | $9.78 | $9.79 | $9.77 | $9.78 | $9.78 | 33,231 |
| 2021-08-27 | $9.81 | $9.81 | $9.77 | $9.80 | $9.80 | 19,222 |
| 2021-08-26 | $9.82 | $9.82 | $9.77 | $9.78 | $9.78 | 71,299 |
| 2021-08-25 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 7,770 |
| 2021-08-24 | $9.79 | $9.82 | $9.75 | $9.79 | $9.79 | 356,326 |
| 2021-08-23 | $9.83 | $9.83 | $9.77 | $9.77 | $9.77 | 36,665 |
| 2021-08-20 | $9.84 | $9.84 | $9.79 | $9.82 | $9.82 | 174,500 |
| 2021-08-19 | $9.82 | $9.83 | $9.80 | $9.83 | $9.83 | 4,297 |
| 2021-08-18 | $9.81 | $9.83 | $9.80 | $9.80 | $9.80 | 64,885 |
| 2021-08-17 | $9.82 | $9.83 | $9.80 | $9.82 | $9.82 | 39,915 |
| 2021-08-16 | $9.83 | $9.83 | $9.80 | $9.83 | $9.83 | 33,545 |
| 2021-08-13 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 138,594 |
| 2021-08-12 | $9.80 | $9.83 | $9.80 | $9.80 | $9.80 | 403,329 |
| 2021-08-11 | $9.82 | $9.85 | $9.80 | $9.82 | $9.82 | 188,181 |
| 2021-08-10 | $9.82 | $9.84 | $9.80 | $9.81 | $9.81 | 151,099 |
| 2021-08-09 | $9.80 | $9.82 | $9.79 | $9.80 | $9.80 | 74,372 |
| 2021-08-06 | $9.79 | $9.82 | $9.79 | $9.81 | $9.81 | 24,750 |
| 2021-08-05 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 135,469 |
| 2021-08-04 | $9.83 | $9.84 | $9.81 | $9.81 | $9.81 | 41,805 |
| 2021-08-03 | $9.79 | $9.83 | $9.79 | $9.83 | $9.83 | 394,309 |
| 2021-08-02 | $9.79 | $9.82 | $9.79 | $9.80 | $9.80 | 117,197 |
| 2021-07-30 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 457,256 |
| 2021-07-29 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 31,726 |
| 2021-07-28 | $9.75 | $9.84 | $9.75 | $9.80 | $9.80 | 394,368 |
| 2021-07-27 | $9.82 | $9.84 | $9.81 | $9.83 | $9.83 | 3,824,724 |
| 2021-07-26 | $9.77 | $9.77 | $9.67 | $9.67 | $9.67 | 103,486 |
| 2021-07-23 | $9.79 | $9.82 | $9.75 | $9.82 | $9.82 | 102,081 |
| 2021-07-22 | $9.74 | $9.84 | $9.71 | $9.84 | $9.84 | 2,788 |
| 2021-07-21 | $9.75 | $9.81 | $9.72 | $9.74 | $9.74 | 4,848 |
| 2021-07-20 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 15,897 |
| 2021-07-19 | $9.72 | $9.79 | $9.69 | $9.70 | $9.70 | 3,456 |
| 2021-07-16 | $9.70 | $9.76 | $9.67 | $9.70 | $9.70 | 397,267 |
| 2021-07-15 | $9.70 | $9.70 | $9.65 | $9.66 | $9.66 | 298,147 |
| 2021-07-14 | $9.67 | $9.67 | $9.65 | $9.66 | $9.66 | 8,241 |
| 2021-07-13 | $9.69 | $9.69 | $9.64 | $9.68 | $9.68 | 96,457 |
| 2021-07-12 | $9.66 | $9.69 | $9.63 | $9.69 | $9.69 | 280,263 |
| 2021-07-09 | $9.64 | $9.66 | $9.64 | $9.65 | $9.65 | 80,538 |
| 2021-07-08 | $9.64 | $9.64 | $9.63 | $9.64 | $9.64 | 22,031 |
| 2021-07-07 | $9.63 | $9.64 | $9.63 | $9.64 | $9.64 | 3,388 |
| 2021-07-06 | $9.63 | $9.64 | $9.62 | $9.62 | $9.62 | 51,137 |
| 2021-07-02 | $9.64 | $9.65 | $9.62 | $9.62 | $9.62 | 96,966 |
| 2021-07-01 | $9.64 | $9.64 | $9.62 | $9.62 | $9.62 | 28,407 |
| 2021-06-30 | $9.66 | $9.66 | $9.62 | $9.62 | $9.62 | 93,210 |
| 2021-06-29 | $9.64 | $9.65 | $9.62 | $9.63 | $9.63 | 96,138 |
| 2021-06-28 | $9.65 | $9.65 | $9.63 | $9.65 | $9.65 | 134,786 |
| 2021-06-25 | $9.64 | $9.64 | $9.63 | $9.64 | $9.64 | 13,526 |
| 2021-06-24 | $9.62 | $9.65 | $9.62 | $9.63 | $9.63 | 11,159 |
| 2021-06-23 | $9.67 | $9.67 | $9.61 | $9.64 | $9.64 | 771,983 |
| 2021-06-22 | $9.64 | $9.66 | $9.64 | $9.66 | $9.66 | 17,173 |
| 2021-06-21 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 9 |
| 2021-06-18 | $9.64 | $9.64 | $9.63 | $9.64 | $9.64 | 20,604 |
| 2021-06-17 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 2,404 |
| 2021-06-16 | $9.65 | $9.66 | $9.62 | $9.63 | $9.63 | 102,383 |
| 2021-06-15 | $9.65 | $9.66 | $9.63 | $9.65 | $9.65 | 80,031 |
| 2021-06-14 | $9.67 | $9.68 | $9.62 | $9.63 | $9.63 | 203,245 |
| 2021-06-11 | $9.65 | $9.67 | $9.62 | $9.66 | $9.66 | 39,067 |
| 2021-06-10 | $9.68 | $9.70 | $9.63 | $9.65 | $9.65 | 507,166 |
| 2021-06-09 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 11 |
| 2021-06-08 | $9.66 | $9.68 | $9.66 | $9.66 | $9.66 | 20,862 |
| 2021-06-07 | $9.66 | $9.70 | $9.66 | $9.67 | $9.67 | 23,933 |
| 2021-06-04 | $9.68 | $9.68 | $9.64 | $9.68 | $9.68 | 26,818 |
| 2021-06-03 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 539 |
| 2021-06-02 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 5,301 |
| 2021-06-01 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 48,132 |
| 2021-05-28 | $9.66 | $9.67 | $9.61 | $9.67 | $9.67 | 23,219 |
| 2021-05-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 29 |
| 2021-05-26 | $9.75 | $9.77 | $9.70 | $9.70 | $9.70 | 2,426 |
| 2021-05-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 9,317 |
| 2021-05-24 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 5,013 |
| 2021-05-21 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 10 |
| 2021-05-20 | $9.75 | $9.75 | $9.71 | $9.71 | $9.71 | 1,116 |
| 2021-05-19 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 19,648 |
| 2021-05-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 16 |
| 2021-05-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 11 |
| 2021-05-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 30 |
| 2021-05-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2 |
| 2021-05-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 58 |
| 2021-05-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 35 |
| 2021-05-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 25,050 |
| 2021-05-07 | $9.76 | $9.76 | $9.72 | $9.75 | $9.75 | 10,662 |
| 2021-05-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100,016 |
| 2021-05-05 | $9.75 | $9.76 | $9.72 | $9.76 | $9.76 | 48,139 |
| 2021-05-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,047 |
| 2021-05-03 | $9.70 | $9.74 | $9.70 | $9.71 | $9.71 | 21,919 |
| 2021-04-30 | $9.74 | $9.74 | $9.70 | $9.70 | $9.70 | 102,487 |
| 2021-04-29 | $9.88 | $9.90 | $9.71 | $9.71 | $9.71 | 2,722 |
| 2021-04-28 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 112 |
| 2021-04-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 485 |
| 2021-04-26 | $9.72 | $10.00 | $9.72 | $9.73 | $9.73 | 1,276 |
| 2021-04-23 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 459 |
| 2021-04-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 294 |
| 2021-04-21 | $9.70 | $10.00 | $9.70 | $10.00 | $10.00 | 2,755 |
| 2021-04-20 | $10.00 | $10.00 | $9.71 | $9.97 | $9.97 | 9,607 |