MCAP Acquisition Corp - Warrants (18/02/2026) (MACQW) Exchange: NASDAQ
Data as of Aug. 19, 2025
$1.92 ($0.04) 2.16%
MCAP Acquisition Corp - Warrants (18/02/2026) - Daily Information
Click for more stock information on MCAP Acquisition Corp - Warrants (18/02/2026).| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $1.92 |
| Previous Close | $1.92 |
| High | $1.93 |
| Low | $1.91 |
| Adjusted Open | $1.92 |
| Previous Adjusted Close | $1.92 |
| Adjusted High | $1.93 |
| Adjusted Low | $1.91 |
About MCAP Acquisition Corp - Warrants (18/02/2026) (MACQW)
MCAP Acquisition Corp - Warrants (18/02/2026)
Invest in MCAP Acquisition Corp - Warrants (18/02/2026) (MACQW)
Historical Stock Data for MCAP Acquisition Corp - Warrants (18/02/2026) (MACQW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-07-24 | $1.92 | $1.93 | $1.91 | $1.92 | $1.92 | 8,400 |
| 2018-07-23 | $1.65 | $1.88 | $1.65 | $1.88 | $1.88 | 10,855 |
| 2018-07-20 | $1.65 | $1.65 | $1.63 | $1.65 | $1.65 | 8,400 |
| 2018-07-19 | $1.64 | $1.66 | $1.60 | $1.63 | $1.63 | 56,768 |
| 2018-07-18 | $1.54 | $1.59 | $1.53 | $1.58 | $1.58 | 7,300 |
| 2018-07-16 | $1.41 | $1.50 | $1.40 | $1.50 | $1.50 | 5,648 |
| 2018-07-11 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 184,500 |
| 2018-07-09 | $1.65 | $1.69 | $1.50 | $1.55 | $1.55 | 142,274 |
| 2018-07-06 | $1.60 | $1.70 | $1.60 | $1.67 | $1.67 | 12,000 |
| 2018-07-05 | $1.40 | $1.60 | $1.40 | $1.60 | $1.60 | 4,600 |
| 2018-07-02 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 252,000 |
| 2018-06-29 | $1.51 | $1.51 | $1.50 | $1.51 | $1.51 | 4,200 |
| 2018-06-28 | $1.50 | $1.51 | $1.49 | $1.51 | $1.51 | 5,820 |
| 2018-06-27 | $1.61 | $1.61 | $1.61 | $1.61 | $1.61 | 100 |
| 2018-06-26 | $1.61 | $1.61 | $1.61 | $1.61 | $1.61 | 45 |
| 2018-06-25 | $1.66 | $1.66 | $1.60 | $1.61 | $1.61 | 1,504 |
| 2018-06-22 | $1.74 | $1.74 | $1.66 | $1.66 | $1.66 | 1,200 |
| 2018-06-21 | $1.63 | $1.90 | $1.55 | $1.60 | $1.60 | 43,169 |
| 2018-06-20 | $1.55 | $1.63 | $1.54 | $1.62 | $1.62 | 330,511 |
| 2018-06-19 | $1.48 | $1.52 | $1.39 | $1.52 | $1.52 | 37,300 |
| 2018-06-18 | $1.54 | $1.54 | $1.47 | $1.47 | $1.47 | 36,400 |
| 2018-06-15 | $1.54 | $1.54 | $1.40 | $1.46 | $1.46 | 48,099 |
| 2018-06-14 | $1.63 | $1.64 | $1.47 | $1.48 | $1.48 | 9,502 |
| 2018-06-13 | $1.34 | $1.70 | $1.34 | $1.56 | $1.56 | 55,233 |
| 2018-06-12 | $1.20 | $1.39 | $1.20 | $1.37 | $1.37 | 323,700 |
| 2018-06-11 | $1.30 | $1.30 | $1.20 | $1.24 | $1.24 | 37,200 |
| 2018-06-08 | $1.25 | $1.31 | $1.20 | $1.24 | $1.24 | 48,683 |
| 2018-06-07 | $1.21 | $1.27 | $1.20 | $1.20 | $1.20 | 77,279 |
| 2018-06-06 | $1.13 | $1.60 | $1.12 | $1.18 | $1.18 | 45,000 |
| 2018-06-05 | $1.05 | $1.13 | $1.05 | $1.10 | $1.10 | 78,600 |
| 2018-06-04 | $1.14 | $1.14 | $1.05 | $1.05 | $1.05 | 139,760 |
| 2018-06-01 | $1.04 | $1.10 | $1.02 | $1.05 | $1.05 | 6,400 |
| 2018-05-31 | $0.97 | $1.13 | $0.97 | $1.01 | $1.01 | 53,958 |
| 2018-05-30 | $0.96 | $0.97 | $0.90 | $0.97 | $0.97 | 26,500 |
| 2018-05-29 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 95,600 |
| 2018-05-25 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 141,200 |
| 2018-05-24 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 300 |
| 2018-05-23 | $0.90 | $0.97 | $0.88 | $0.96 | $0.96 | 41,600 |
| 2018-05-22 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 187,200 |
| 2018-05-21 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 10,900 |
| 2018-05-18 | $0.91 | $0.91 | $0.85 | $0.85 | $0.85 | 25,300 |
| 2018-05-17 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 100 |
| 2018-05-16 | $0.86 | $0.95 | $0.84 | $0.88 | $0.88 | 66,800 |
| 2018-05-15 | $0.80 | $0.83 | $0.80 | $0.83 | $0.83 | 43,794 |
| 2018-05-14 | $0.84 | $0.84 | $0.80 | $0.80 | $0.80 | 100,210 |
| 2018-05-11 | $0.80 | $0.85 | $0.80 | $0.85 | $0.85 | 123,037 |
| 2018-05-10 | $0.80 | $0.85 | $0.80 | $0.84 | $0.84 | 16,156 |
| 2018-05-09 | $0.83 | $0.83 | $0.80 | $0.80 | $0.80 | 500 |
| 2018-05-08 | $0.84 | $0.85 | $0.82 | $0.82 | $0.82 | 400 |
| 2018-05-07 | $0.75 | $0.85 | $0.75 | $0.84 | $0.84 | 6,031 |
| 2018-05-04 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 300 |
| 2018-05-03 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 5,300 |
| 2018-05-02 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 200 |
| 2018-05-01 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 400 |
| 2018-04-30 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 51,701 |
| 2018-04-27 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 225,689 |
| 2018-04-26 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 1,900 |
| 2018-04-25 | $0.80 | $0.80 | $0.77 | $0.80 | $0.80 | 1,700 |
| 2018-04-24 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 14,711 |
| 2018-04-23 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 300 |
| 2018-04-19 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 300 |
| 2018-04-18 | $0.73 | $0.75 | $0.72 | $0.72 | $0.72 | 18,800 |
| 2018-04-17 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 100 |
| 2018-04-16 | $0.77 | $0.80 | $0.75 | $0.77 | $0.77 | 36,000 |
| 2018-04-13 | $0.72 | $0.75 | $0.72 | $0.74 | $0.74 | 32,044 |
| 2018-04-11 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 400 |
| 2018-04-10 | $0.75 | $0.79 | $0.75 | $0.77 | $0.77 | 26,000 |
| 2018-04-05 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 300 |
| 2018-04-04 | $0.80 | $0.82 | $0.80 | $0.80 | $0.80 | 23,200 |
| 2018-04-03 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 400 |
| 2018-03-29 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1,100 |
| 2018-03-28 | $0.84 | $0.84 | $0.80 | $0.80 | $0.80 | 94,993 |
| 2018-03-27 | $0.87 | $0.87 | $0.84 | $0.86 | $0.86 | 125,800 |
| 2018-03-26 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 600 |
| 2018-03-23 | $0.81 | $0.90 | $0.80 | $0.84 | $0.84 | 9,511 |
| 2018-03-22 | $0.85 | $0.90 | $0.84 | $0.89 | $0.89 | 48,500 |
| 2018-03-20 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 100 |
| 2018-03-19 | $0.94 | $0.94 | $0.90 | $0.91 | $0.91 | 8,500 |
| 2018-03-16 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 1,500 |
| 2018-03-15 | $0.94 | $0.95 | $0.90 | $0.94 | $0.94 | 8,700 |
| 2018-03-14 | $0.85 | $0.94 | $0.83 | $0.89 | $0.89 | 42,600 |
| 2018-03-13 | $0.83 | $0.85 | $0.83 | $0.83 | $0.83 | 189,031 |
| 2018-03-12 | $0.80 | $0.85 | $0.80 | $0.84 | $0.84 | 28,100 |
| 2018-03-09 | $0.77 | $0.85 | $0.75 | $0.82 | $0.82 | 258,250 |
| 2018-03-08 | $0.80 | $0.80 | $0.71 | $0.74 | $0.74 | 64,700 |
| 2018-03-07 | $0.80 | $0.80 | $0.70 | $0.73 | $0.73 | 7,550 |
| 2018-03-06 | $0.73 | $0.75 | $0.67 | $0.71 | $0.71 | 30,329 |
| 2018-03-05 | $0.67 | $0.70 | $0.65 | $0.69 | $0.69 | 34,000 |
| 2018-03-02 | $0.84 | $0.84 | $0.68 | $0.73 | $0.73 | 200,600 |
| 2018-03-01 | $0.79 | $0.79 | $0.70 | $0.76 | $0.76 | 4,200 |
| 2018-02-28 | $0.70 | $0.80 | $0.68 | $0.73 | $0.73 | 392,400 |
| 2018-02-27 | $0.72 | $0.89 | $0.65 | $0.70 | $0.70 | 954,569 |
| 2018-02-26 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 800 |
| 2018-02-23 | $0.59 | $0.60 | $0.58 | $0.60 | $0.60 | 1,000 |
| 2018-02-22 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 100 |
| 2018-02-21 | $0.60 | $0.62 | $0.59 | $0.59 | $0.59 | 400 |
| 2018-02-15 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 100 |
| 2018-02-14 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 700 |
| 2018-02-13 | $0.52 | $0.54 | $0.51 | $0.51 | $0.51 | 600 |
| 2018-02-12 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 100 |
| 2018-02-09 | $0.42 | $0.45 | $0.42 | $0.45 | $0.45 | 400 |
| 2018-02-08 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 200 |
| 2018-02-07 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 200 |
| 2018-02-06 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 100 |
| 2018-02-02 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 300 |
| 2018-02-01 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 500 |
| 2018-01-31 | $0.50 | $0.50 | $0.39 | $0.39 | $0.39 | 500 |
| 2018-01-29 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 100 |
| 2018-01-26 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 100 |
| 2018-01-24 | $0.58 | $0.58 | $0.46 | $0.53 | $0.53 | 900 |
| 2018-01-23 | $0.67 | $0.67 | $0.60 | $0.60 | $0.60 | 1,000 |
| 2018-01-22 | $0.64 | $0.64 | $0.50 | $0.54 | $0.54 | 500 |
| 2018-01-19 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 4,500 |
| 2018-01-18 | $0.47 | $0.49 | $0.47 | $0.47 | $0.47 | 4,150 |
| 2018-01-17 | $0.48 | $0.50 | $0.47 | $0.50 | $0.50 | 800 |
| 2018-01-12 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 2,200 |
| 2018-01-09 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 5,000 |
| 2018-01-08 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 5,000 |
| 2018-01-05 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 36,300 |
| 2018-01-04 | $0.45 | $0.45 | $0.38 | $0.38 | $0.38 | 72,900 |
| 2018-01-03 | $0.45 | $0.45 | $0.40 | $0.40 | $0.40 | 31,300 |
| 2017-12-27 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 100 |
| 2017-12-21 | $0.37 | $0.43 | $0.35 | $0.43 | $0.43 | 30,100 |
| 2017-12-18 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 10,600 |
| 2017-12-14 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 700 |
| 2017-12-13 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 14,600 |
| 2017-12-12 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 100 |
| 2017-12-11 | $0.45 | $0.45 | $0.35 | $0.36 | $0.36 | 13,400 |
| 2017-12-08 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 5,200 |
| 2017-12-06 | $0.32 | $0.37 | $0.32 | $0.36 | $0.36 | 5,700 |
| 2017-12-05 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 7,200 |
| 2017-12-04 | $0.36 | $0.37 | $0.30 | $0.37 | $0.37 | 17,600 |
| 2017-12-01 | $0.40 | $0.40 | $0.36 | $0.36 | $0.36 | 1,600 |
| 2017-11-30 | $0.40 | $0.45 | $0.40 | $0.44 | $0.44 | 4,300 |
| 2017-11-29 | $0.40 | $0.41 | $0.34 | $0.41 | $0.41 | 10,200 |
| 2017-11-28 | $0.45 | $0.45 | $0.39 | $0.39 | $0.39 | 600 |
| 2017-11-27 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 100 |
| 2017-11-22 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 200 |
| 2017-11-17 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 100 |
| 2017-11-15 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 90,100 |
| 2017-11-14 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 4,500 |
| 2017-11-10 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 100 |
| 2017-11-09 | $0.47 | $0.47 | $0.42 | $0.42 | $0.42 | 900 |
| 2017-11-07 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 110 |
| 2017-11-06 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 100 |
| 2017-11-02 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,000 |
| 2017-11-01 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 4,000 |
| 2017-10-31 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 3,000 |
| 2017-10-26 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 480 |
| 2017-10-24 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 5,400 |
| 2017-10-19 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 500 |
| 2017-10-17 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 390 |
| 2017-10-12 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 920 |
| 2017-10-10 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 160 |
| 2017-10-06 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 200 |
| 2017-10-05 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 4,700 |
| 2017-09-29 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 5,700 |
| 2017-09-25 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 100 |
| 2017-09-20 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 300 |
| 2017-09-19 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 400 |
| 2017-09-18 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-09-14 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-09-13 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-09-12 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 280 |
| 2017-09-11 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 200 |
| 2017-09-07 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-09-06 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-09-05 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-09-01 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 2,700 |
| 2017-08-31 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-08-30 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 100 |
| 2017-08-29 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2017-08-28 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2017-08-25 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 94 |
| 2017-08-24 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 500 |
| 2017-08-23 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2017-08-22 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2017-08-21 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2017-08-18 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 5,100 |
| 2017-08-17 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-08-16 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-08-15 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 1,111 |
| 2017-08-14 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-08-11 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-08-10 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 200 |
| 2017-08-09 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 116,484 |
| 2017-08-08 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2017-08-07 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 200 |
| 2017-08-04 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2017-08-03 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 6,200 |
| 2017-08-02 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 6,500 |
| 2017-08-01 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-07-31 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 500 |
| 2017-07-28 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 10,700 |
| 2017-07-27 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-07-26 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-07-25 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-07-24 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 500 |
| 2017-07-21 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 10,043 |
| 2017-07-20 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-07-19 | $0.33 | $0.33 | $0.30 | $0.32 | $0.32 | 45,100 |
| 2017-07-18 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-07-17 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 500 |
| 2017-07-14 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-07-13 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-07-12 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-07-11 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 3,694 |
| 2017-07-10 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 1,000 |
| 2017-07-07 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 200 |
| 2017-07-06 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 2,273 |
| 2017-07-05 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 2,273 |
| 2017-07-03 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 1,800 |
| 2017-06-30 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2017-06-29 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 1,400 |
| 2017-06-28 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-06-27 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-06-26 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-06-23 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-06-22 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 2,000 |
| 2017-06-21 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-06-20 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-06-19 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 9,631 |
| 2017-06-16 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-06-15 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 1,000 |
| 2017-06-14 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-06-13 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-06-12 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-06-09 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-06-08 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-06-07 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-06-06 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-06-05 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-06-02 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-06-01 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-05-31 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-05-30 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 10,000 |
| 2017-05-26 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-05-25 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-05-24 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-05-23 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-05-22 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-05-19 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-05-18 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-05-17 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-05-16 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-05-15 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-05-12 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-05-11 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-05-10 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-05-09 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-05-08 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-05-05 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 17,600 |
| 2017-05-04 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-05-03 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-05-02 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-05-01 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 200 |
| 2017-04-28 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 15,000 |
| 2017-04-27 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-04-26 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-04-25 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-04-24 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-04-21 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-04-20 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-04-19 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 2,000 |
| 2017-04-18 | $0.32 | $0.35 | $0.32 | $0.35 | $0.35 | 3,000 |
| 2017-04-17 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2017-04-13 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2017-04-12 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2017-04-11 | $0.32 | $0.35 | $0.31 | $0.31 | $0.31 | 5,914 |
| 2017-04-10 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 2,000 |
| 2017-04-07 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-04-06 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 1,000 |
| 2017-04-05 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-04-04 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-04-03 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,000 |
| 2017-03-31 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-03-30 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-03-29 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-03-28 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-03-27 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-03-24 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-03-23 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-03-22 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 300 |
| 2017-03-21 | $0.32 | $0.35 | $0.32 | $0.35 | $0.35 | 7,700 |
| 2017-03-20 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-03-17 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-03-16 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 1,000 |
| 2017-03-15 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 500 |
| 2017-03-14 | $0.35 | $0.35 | $0.32 | $0.32 | $0.32 | 1,300 |
| 2017-03-13 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,400 |
| 2017-03-10 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-03-09 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 18,000 |
| 2017-03-08 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-03-07 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-03-06 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 300 |
| 2017-03-03 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-03-02 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-03-01 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-02-28 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-02-27 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 100 |
| 2017-02-24 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 2,500 |
| 2017-02-23 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-02-22 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-02-21 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 100 |
| 2017-02-17 | $0.40 | $0.40 | $0.35 | $0.35 | $0.35 | 1,200 |
| 2017-02-16 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 500 |
| 2017-02-15 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-02-14 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-02-13 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-02-10 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 3,800 |
| 2017-02-09 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 15,000 |
| 2017-02-08 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 6,000 |
| 2017-02-07 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-02-06 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-02-03 | $0.32 | $0.32 | $0.21 | $0.32 | $0.32 | 300 |
| 2017-02-02 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 60,200 |
| 2017-02-01 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 100 |
| 2017-01-31 | $0.30 | $0.30 | $0.22 | $0.22 | $0.22 | 1,700 |
| 2017-01-30 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 400 |
| 2017-01-27 | $0.30 | $0.39 | $0.30 | $0.30 | $0.30 | 284,900 |
| 2017-01-26 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-01-25 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-01-24 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-01-23 | $0.30 | $0.30 | $0.26 | $0.30 | $0.30 | 1,300 |
| 2017-01-20 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 350,000 |
| 2017-01-19 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 65,000 |
| 2017-01-18 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2017-01-17 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 10,000 |
| 2017-01-13 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2017-01-12 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2017-01-11 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 100 |
| 2017-01-10 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2017-01-09 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2017-01-06 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2017-01-05 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 5,000 |
| 2017-01-04 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2017-01-03 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 100,135 |
| 2016-12-30 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,300 |
| 2016-12-29 | $0.29 | $0.29 | $0.25 | $0.25 | $0.25 | 15,400 |
| 2016-12-28 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 12,000 |
| 2016-12-27 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 5,000 |
| 2016-12-23 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2016-12-22 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 5,000 |
| 2016-12-21 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2016-12-20 | $0.20 | $0.22 | $0.20 | $0.20 | $0.20 | 60,000 |
| 2016-12-19 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2016-12-16 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2016-12-15 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2016-12-14 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2016-12-13 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 22,000 |
| 2016-12-12 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 21,500 |
| 2016-12-09 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2016-12-08 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2016-12-07 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2016-12-06 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 5,235 |
| 2016-12-05 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2016-12-02 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2016-12-01 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2016-11-30 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 150,100 |
| 2016-11-29 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2016-11-28 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 22,100 |
| 2016-11-25 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2016-11-23 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 20,000 |
| 2016-11-22 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 6,000 |
| 2016-11-21 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2016-11-18 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 50,000 |
| 2016-11-17 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 25,100 |
| 2016-11-16 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-11-15 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 2,000 |
| 2016-11-14 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 57,500 |
MCAP Acquisition Corp - Warrants (18/02/2026) (MACQW) News Headlines
Recent MCAP Acquisition Corp - Warrants (18/02/2026) (MACQW) News
Similar Companies to MCAP Acquisition Corp - Warrants (18/02/2026) (MACQW) 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 | -- | -- | -- |