MCAP Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (MACQU) Exchange: NASDAQ

Data as of Aug. 22, 2025

$9.06 ($-1.06) -10.47%

MCAP Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on MCAP Acquisition Corp - Units (1 Ord Share Class A & 1/3 War).
Daily Information Data
Date Aug. 22, 2025
Open $9.95
Previous Close $9.06
High $9.95
Low $9.06
Adjusted Open $9.95
Previous Adjusted Close $9.06
Adjusted High $9.95
Adjusted Low $9.06

About MCAP Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (MACQU)

MCAP Acquisition Corp - Units (1 Ord Share Class A & 1/3 War)

Historical Stock Data for MCAP Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (MACQU)

Date Open High Low Close Adj.Close Volume
2021-12-22 $9.95 $9.95 $9.06 $9.06 $9.06 220
2021-12-21 $10.20 $10.20 $9.19 $10.12 $10.12 874
2021-12-20 $9.80 $10.18 $9.80 $10.15 $10.15 11,445
2021-12-17 $10.15 $10.30 $10.15 $10.30 $10.30 1,291
2021-12-16 $10.15 $10.15 $10.15 $10.15 $10.15 203
2021-12-15 $10.21 $10.23 $10.16 $10.16 $10.16 1,275
2021-12-14 $10.29 $10.30 $10.27 $10.30 $10.30 8,972
2021-12-13 $10.29 $10.29 $10.29 $10.29 $10.29 160
2021-12-10 $10.34 $10.37 $10.33 $10.36 $10.36 5,129
2021-12-09 $10.30 $10.34 $10.30 $10.32 $10.32 70,290
2021-12-08 $10.30 $10.32 $10.29 $10.30 $10.30 19,134
2021-12-07 $10.28 $10.31 $10.27 $10.31 $10.31 55,915
2021-12-06 $10.38 $10.38 $10.38 $10.38 $10.38 500
2021-12-03 $10.37 $10.37 $10.37 $10.37 $10.37 2
2021-12-02 $10.37 $10.37 $10.37 $10.37 $10.37 83
2021-12-01 $10.37 $10.37 $10.37 $10.37 $10.37 0
2021-11-30 $10.37 $10.37 $10.37 $10.37 $10.37 0
2021-11-29 $10.38 $10.38 $10.37 $10.37 $10.37 928
2021-11-26 $10.38 $10.38 $10.38 $10.38 $10.38 270
2021-11-24 $10.32 $10.32 $10.32 $10.32 $10.32 19,022
2021-11-23 $10.36 $10.36 $10.36 $10.36 $10.36 105
2021-11-22 $10.37 $10.37 $10.36 $10.36 $10.36 515
2021-11-19 $10.38 $10.38 $10.38 $10.38 $10.38 838
2021-11-18 $10.29 $10.29 $10.29 $10.29 $10.29 605
2021-11-17 $10.37 $10.37 $10.37 $10.37 $10.37 10
2021-11-16 $10.48 $10.48 $10.37 $10.37 $10.37 2,209
2021-11-15 $10.30 $10.31 $10.30 $10.31 $10.31 20,026
2021-11-12 $10.28 $10.29 $10.27 $10.28 $10.28 17,684
2021-11-11 $10.24 $10.24 $10.24 $10.24 $10.24 1,225
2021-11-10 $10.24 $10.27 $10.24 $10.25 $10.25 14,158
2021-11-09 $10.25 $10.25 $10.25 $10.25 $10.25 102
2021-11-08 $10.30 $10.30 $10.25 $10.25 $10.25 573
2021-11-05 $10.22 $10.22 $10.22 $10.22 $10.22 40
2021-11-04 $10.22 $10.22 $10.22 $10.22 $10.22 63
2021-11-03 $10.22 $10.22 $10.22 $10.22 $10.22 34
2021-11-02 $10.24 $10.24 $10.22 $10.22 $10.22 1,804
2021-11-01 $10.27 $10.27 $10.24 $10.24 $10.24 1,681
2021-10-29 $10.25 $10.25 $10.25 $10.25 $10.25 140
2021-10-28 $10.26 $10.26 $10.25 $10.25 $10.25 508
2021-10-27 $10.30 $10.30 $10.30 $10.30 $10.30 0
2021-10-26 $10.30 $10.30 $10.30 $10.30 $10.30 100
2021-10-25 $10.22 $10.23 $10.22 $10.23 $10.23 1,901
2021-10-22 $10.19 $10.57 $10.19 $10.20 $10.20 36,844
2021-10-21 $10.19 $10.19 $10.19 $10.19 $10.19 0
2021-10-20 $10.19 $10.19 $10.19 $10.19 $10.19 20
2021-10-19 $10.19 $10.19 $10.19 $10.19 $10.19 102
2021-10-18 $10.18 $10.19 $10.18 $10.19 $10.19 1,154
2021-10-15 $10.19 $10.20 $10.19 $10.20 $10.20 12,055
2021-10-14 $10.20 $10.20 $10.17 $10.17 $10.17 10,030
2021-10-13 $10.16 $10.17 $10.16 $10.16 $10.16 5,832
2021-10-12 $10.16 $10.17 $10.15 $10.15 $10.15 10,421
2021-10-11 $10.18 $10.18 $10.18 $10.18 $10.18 402
2021-10-08 $10.15 $10.15 $10.14 $10.14 $10.14 300
2021-10-07 $10.14 $10.14 $10.14 $10.14 $10.14 4,000
2021-10-06 $10.15 $10.20 $10.15 $10.20 $10.20 500
2021-10-05 $10.22 $10.22 $10.22 $10.22 $10.22 1,000
2021-10-04 $10.20 $10.20 $10.20 $10.20 $10.20 0
2021-10-01 $10.20 $10.23 $10.20 $10.20 $10.20 14,323
2021-09-30 $10.16 $10.21 $10.11 $10.21 $10.21 2,926
2021-09-29 $10.22 $10.22 $10.20 $10.20 $10.20 5,558
2021-09-28 $10.21 $10.21 $10.21 $10.21 $10.21 147,072
2021-09-27 $10.22 $10.22 $10.22 $10.22 $10.22 209
2021-09-24 $10.20 $10.21 $10.18 $10.20 $10.20 41,534
2021-09-23 $10.17 $10.17 $10.13 $10.13 $10.13 3,149
2021-09-22 $10.15 $10.15 $10.15 $10.15 $10.15 183
2021-09-21 $10.15 $10.15 $10.15 $10.15 $10.15 375
2021-09-20 $10.15 $10.15 $10.15 $10.15 $10.15 7
2021-09-17 $10.10 $10.15 $10.10 $10.15 $10.15 408
2021-09-16 $10.15 $10.15 $10.10 $10.10 $10.10 2,598
2021-09-15 $10.15 $10.15 $10.10 $10.13 $10.13 15,319
2021-09-14 $10.19 $10.19 $10.19 $10.19 $10.19 0
2021-09-13 $10.27 $10.27 $10.19 $10.19 $10.19 402
2021-09-10 $10.10 $10.10 $10.10 $10.10 $10.10 0
2021-09-09 $10.12 $10.12 $10.08 $10.10 $10.10 7,027
2021-09-08 $10.12 $10.12 $10.12 $10.12 $10.12 1,102
2021-09-07 $10.12 $10.12 $10.11 $10.11 $10.11 1,423
2021-09-03 $10.10 $10.10 $10.10 $10.10 $10.10 70
2021-09-02 $10.10 $10.10 $10.10 $10.10 $10.10 2,000
2021-09-01 $10.10 $10.10 $10.10 $10.10 $10.10 0
2021-08-31 $10.07 $10.10 $10.06 $10.10 $10.10 11,596
2021-08-30 $10.05 $10.10 $10.05 $10.08 $10.08 13,778
2021-08-27 $10.06 $10.06 $10.06 $10.06 $10.06 0
2021-08-26 $10.06 $10.07 $10.04 $10.06 $10.06 46,278
2021-08-25 $10.08 $10.08 $10.08 $10.08 $10.08 100
2021-08-24 $10.10 $10.10 $10.02 $10.02 $10.02 293,245
2021-08-23 $10.10 $10.10 $10.04 $10.04 $10.04 29,652
2021-08-20 $10.12 $10.12 $10.08 $10.09 $10.09 46,286
2021-08-19 $10.12 $10.12 $10.12 $10.12 $10.12 28
2021-08-18 $10.15 $10.15 $10.12 $10.12 $10.12 30,503
2021-08-17 $10.12 $10.14 $10.10 $10.14 $10.14 20,212
2021-08-16 $10.11 $10.12 $10.09 $10.12 $10.12 8,505
2021-08-13 $10.14 $10.14 $10.11 $10.12 $10.12 31,357
2021-08-12 $10.10 $10.13 $10.09 $10.12 $10.12 60,162
2021-08-11 $10.16 $10.16 $10.12 $10.12 $10.12 80,159
2021-08-10 $10.14 $10.15 $10.11 $10.13 $10.13 85,022
2021-08-09 $10.13 $10.15 $10.10 $10.15 $10.15 34,956
2021-08-06 $10.14 $10.16 $10.13 $10.13 $10.13 12,839
2021-08-05 $10.16 $10.18 $10.11 $10.14 $10.14 145,800
2021-08-04 $10.19 $10.19 $10.18 $10.19 $10.19 2,950
2021-08-03 $10.18 $10.19 $10.17 $10.19 $10.19 6,519
2021-08-02 $10.15 $10.18 $10.15 $10.17 $10.17 95,168
2021-07-30 $10.19 $10.20 $10.18 $10.19 $10.19 201,738
2021-07-29 $10.20 $10.20 $10.16 $10.18 $10.18 18,625
2021-07-28 $10.15 $10.20 $10.14 $10.18 $10.18 138,409
2021-07-27 $10.19 $10.21 $10.17 $10.18 $10.18 656,487
2021-07-26 $10.16 $10.16 $10.08 $10.11 $10.11 98,876
2021-07-23 $10.07 $10.16 $10.07 $10.16 $10.16 17,299
2021-07-22 $10.14 $10.15 $10.06 $10.08 $10.08 10,914
2021-07-21 $10.10 $10.15 $10.07 $10.07 $10.07 2,644
2021-07-20 $10.07 $10.15 $10.03 $10.07 $10.07 56,962
2021-07-19 $10.11 $10.11 $10.01 $10.01 $10.01 3,814
2021-07-16 $10.00 $10.13 $10.00 $10.10 $10.10 358,339
2021-07-15 $10.00 $10.02 $10.00 $10.02 $10.02 188,816
2021-07-14 $10.00 $10.00 $10.00 $10.00 $10.00 8,242
2021-07-13 $10.00 $10.00 $9.98 $10.00 $10.00 208,334
2021-07-12 $10.00 $10.01 $10.00 $10.00 $10.00 129,462
2021-07-09 $9.99 $10.01 $9.98 $10.01 $10.01 53,624
2021-07-08 $9.99 $9.99 $9.95 $9.99 $9.99 9,096
2021-07-07 $9.99 $9.99 $9.99 $9.99 $9.99 7
2021-07-06 $9.99 $10.00 $9.99 $9.99 $9.99 19,834
2021-07-02 $9.97 $10.00 $9.97 $9.99 $9.99 98,187
2021-07-01 $9.96 $9.99 $9.96 $9.97 $9.97 32,760
2021-06-30 $9.98 $9.98 $9.95 $9.98 $9.98 106,735
2021-06-29 $9.99 $9.99 $9.97 $9.99 $9.99 85,633
2021-06-28 $9.98 $9.99 $9.91 $9.99 $9.99 17,978
2021-06-25 $9.98 $9.98 $9.95 $9.98 $9.98 25,956
2021-06-24 $9.97 $9.98 $9.97 $9.97 $9.97 2,449
2021-06-23 $9.95 $10.02 $9.95 $9.96 $9.96 439,812
2021-06-22 $9.93 $9.97 $9.92 $9.97 $9.97 926
2021-06-21 $9.97 $9.97 $9.97 $9.97 $9.97 20
2021-06-18 $9.97 $9.97 $9.91 $9.97 $9.97 2,206
2021-06-17 $9.97 $9.97 $9.97 $9.97 $9.97 100
2021-06-16 $9.95 $9.97 $9.95 $9.97 $9.97 108,346
2021-06-15 $9.97 $9.98 $9.95 $9.98 $9.98 86,431
2021-06-14 $9.97 $9.97 $9.95 $9.96 $9.96 196,539
2021-06-11 $9.96 $9.97 $9.95 $9.97 $9.97 41,526
2021-06-10 $9.91 $9.97 $9.91 $9.97 $9.97 524,504
2021-06-09 $9.89 $9.95 $9.89 $9.95 $9.95 80,453
2021-06-08 $9.92 $9.95 $9.86 $9.90 $9.90 120,103
2021-06-07 $9.90 $10.00 $9.90 $9.95 $9.95 33,702
2021-06-04 $9.91 $9.92 $9.89 $9.92 $9.92 68,325
2021-06-03 $9.90 $9.90 $9.90 $9.90 $9.90 204
2021-06-02 $9.90 $9.97 $9.90 $9.95 $9.95 2,356
2021-06-01 $9.95 $9.98 $9.90 $9.98 $9.98 10,793
2021-05-28 $9.88 $9.95 $9.86 $9.95 $9.95 547
2021-05-27 $9.91 $9.94 $9.91 $9.94 $9.94 2,247
2021-05-26 $9.90 $9.98 $9.90 $9.95 $9.95 1,494
2021-05-25 $9.94 $9.94 $9.94 $9.94 $9.94 566
2021-05-24 $9.90 $9.90 $9.90 $9.90 $9.90 220
2021-05-21 $9.95 $9.98 $9.92 $9.95 $9.95 17,665
2021-05-20 $9.97 $9.97 $9.97 $9.97 $9.97 5,019
2021-05-19 $9.96 $9.99 $9.95 $9.98 $9.98 21,833
2021-05-18 $9.99 $9.99 $9.99 $9.99 $9.99 105
2021-05-17 $9.99 $10.00 $9.96 $9.99 $9.99 8,543
2021-05-14 $9.95 $9.97 $9.95 $9.97 $9.97 2,363
2021-05-13 $9.96 $9.98 $9.95 $9.98 $9.98 1,580
2021-05-12 $9.97 $9.97 $9.97 $9.97 $9.97 196
2021-05-11 $9.94 $9.98 $9.92 $9.98 $9.98 10,713
2021-05-10 $9.94 $10.00 $9.92 $9.97 $9.97 69,536
2021-05-07 $9.95 $10.01 $9.95 $9.99 $9.99 49,102
2021-05-06 $9.98 $10.02 $9.95 $9.95 $9.95 181,953
2021-05-05 $9.95 $10.02 $9.86 $9.96 $9.96 34,826
2021-05-04 $9.98 $10.00 $9.94 $9.96 $9.96 158,490
2021-05-03 $9.98 $10.00 $9.94 $9.99 $9.99 78,499
2021-04-30 $9.94 $9.99 $9.90 $9.96 $9.96 10,156
2021-04-29 $9.95 $9.95 $9.95 $9.95 $9.95 0
2021-04-28 $9.95 $9.95 $9.94 $9.95 $9.95 2,827
2021-04-27 $9.96 $9.96 $9.96 $9.96 $9.96 375
2021-04-26 $9.95 $9.99 $9.94 $9.99 $9.99 76,187
2021-04-23 $9.92 $9.98 $9.92 $9.98 $9.98 1,641
2021-04-22 $9.92 $9.99 $9.90 $9.97 $9.97 4,861
2021-04-21 $9.99 $9.99 $9.92 $9.99 $9.99 17,512
2021-04-20 $10.01 $10.01 $9.95 $9.97 $9.97 6,915
2021-04-19 $10.01 $10.02 $9.96 $9.96 $9.96 4,420
2021-04-16 $10.09 $10.09 $9.99 $10.00 $10.00 30,292
2021-04-15 $9.99 $9.99 $9.99 $9.99 $9.99 25
2021-04-14 $10.00 $10.05 $9.97 $9.99 $9.99 18,692
2021-04-13 $9.97 $10.01 $9.97 $10.01 $10.01 475
2021-04-12 $9.99 $10.00 $9.99 $10.00 $10.00 14,779
2021-04-09 $9.97 $10.01 $9.97 $9.97 $9.97 50,087
2021-04-08 $9.96 $9.96 $9.92 $9.92 $9.92 2,669
2021-04-07 $9.89 $10.00 $9.89 $10.00 $10.00 15,211
2021-04-06 $9.97 $9.97 $9.88 $9.96 $9.96 10,109
2021-04-05 $10.00 $10.00 $9.89 $9.97 $9.97 36,741
2021-04-01 $9.97 $9.99 $9.90 $9.97 $9.97 303,413
2021-03-31 $9.81 $9.95 $9.81 $9.95 $9.95 23,249
2021-03-30 $9.91 $9.94 $9.87 $9.89 $9.89 271,807
2021-03-29 $9.90 $9.91 $9.90 $9.90 $9.90 4,759
2021-03-26 $9.84 $9.93 $9.80 $9.90 $9.90 79,744
2021-03-25 $9.83 $9.85 $9.77 $9.80 $9.80 216,479
2021-03-24 $9.88 $9.89 $9.83 $9.86 $9.86 38,834
2021-03-23 $9.92 $9.93 $9.84 $9.87 $9.87 123,432
2021-03-22 $9.95 $9.96 $9.92 $9.94 $9.94 30,072
2021-03-19 $9.93 $9.95 $9.85 $9.95 $9.95 73,411
2021-03-18 $9.97 $9.97 $9.92 $9.93 $9.93 18,228
2021-03-17 $9.96 $10.00 $9.94 $9.94 $9.94 3,426
2021-03-16 $9.97 $9.98 $9.92 $9.98 $9.98 76,104
2021-03-15 $10.00 $10.04 $9.98 $9.98 $9.98 238,722
2021-03-12 $10.00 $10.01 $9.99 $10.00 $10.00 138,540
2021-03-11 $10.02 $10.02 $9.98 $10.00 $10.00 660,657
2021-03-10 $10.00 $10.01 $9.98 $9.99 $9.99 217,955
2021-03-09 $10.01 $10.05 $9.99 $10.00 $10.00 630,279
2021-03-08 $10.01 $10.06 $10.00 $10.00 $10.00 109,248
2021-03-05 $9.99 $10.10 $9.98 $10.06 $10.06 292,574
2021-03-04 $10.00 $10.01 $9.97 $9.97 $9.97 343,048
2021-03-03 $10.05 $10.05 $10.00 $10.01 $10.01 542,910
2021-03-02 $10.06 $10.06 $10.00 $10.01 $10.01 1,851,823
2021-03-01 $10.11 $10.11 $10.02 $10.06 $10.06 3,437,170
2021-02-26 $10.03 $10.04 $10.00 $10.00 $10.00 13,640,463

MCAP Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (MACQU) News Headlines

Recent MCAP Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (MACQU) News
Similar Companies to MCAP Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (MACQU) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.