Enjoy Technology Inc - Class A (MRAC) Exchange: NASDAQ
Data as of April 26, 2024
$10.92 ($1.00) 10.08%
Enjoy Technology Inc - Class A - Daily Information
Click for more stock information on Enjoy Technology Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $10.03 |
| Previous Close | $10.92 |
| High | $10.97 |
| Low | $10.03 |
| Adjusted Open | $10.03 |
| Previous Adjusted Close | $10.92 |
| Adjusted High | $10.97 |
| Adjusted Low | $10.03 |
About Enjoy Technology Inc - Class A (MRAC)
Invest in Enjoy Technology Inc - Class A (MRAC)
Historical Stock Data for Enjoy Technology Inc - Class A (MRAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-15 | $10.03 | $10.97 | $10.03 | $10.92 | $10.92 | 294,228 |
| 2021-10-14 | $9.85 | $10.25 | $9.85 | $9.92 | $9.92 | 39,279 |
| 2021-10-13 | $9.87 | $10.41 | $9.63 | $9.88 | $9.88 | 323,675 |
| 2021-10-12 | $9.75 | $12.16 | $9.41 | $10.09 | $10.09 | 619,133 |
| 2021-10-11 | $9.51 | $9.72 | $9.02 | $9.68 | $9.68 | 159,498 |
| 2021-10-08 | $9.95 | $9.95 | $9.21 | $9.49 | $9.49 | 291,839 |
| 2021-10-07 | $9.99 | $9.99 | $9.95 | $9.95 | $9.95 | 101,787 |
| 2021-10-06 | $9.98 | $9.99 | $9.97 | $9.99 | $9.99 | 3,079,124 |
| 2021-10-05 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 1,626,222 |
| 2021-10-04 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 493,866 |
| 2021-10-01 | $9.99 | $10.00 | $9.98 | $9.98 | $9.98 | 2,685,528 |
| 2021-09-30 | $9.98 | $9.99 | $9.97 | $9.99 | $9.99 | 337,899 |
| 2021-09-29 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 166,003 |
| 2021-09-28 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 14,613 |
| 2021-09-27 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 38,184 |
| 2021-09-24 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 39,950 |
| 2021-09-23 | $10.00 | $10.00 | $9.97 | $9.98 | $9.98 | 728,147 |
| 2021-09-22 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 180,764 |
| 2021-09-21 | $9.99 | $10.01 | $9.98 | $10.00 | $10.00 | 1,060,417 |
| 2021-09-20 | $9.97 | $9.98 | $9.95 | $9.97 | $9.97 | 62,466 |
| 2021-09-17 | $9.97 | $9.97 | $9.95 | $9.96 | $9.96 | 108,843 |
| 2021-09-16 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 798,271 |
| 2021-09-15 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 108,926 |
| 2021-09-14 | $9.93 | $9.96 | $9.93 | $9.96 | $9.96 | 189,813 |
| 2021-09-13 | $9.95 | $9.96 | $9.93 | $9.95 | $9.95 | 366,867 |
| 2021-09-10 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 312,661 |
| 2021-09-09 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 105,335 |
| 2021-09-08 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 123,839 |
| 2021-09-07 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 125,647 |
| 2021-09-03 | $9.90 | $9.94 | $9.90 | $9.94 | $9.94 | 113,534 |
| 2021-09-02 | $9.92 | $9.93 | $9.90 | $9.92 | $9.92 | 1,576,967 |
| 2021-09-01 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 3,174 |
| 2021-08-31 | $9.90 | $9.93 | $9.89 | $9.92 | $9.92 | 182,356 |
| 2021-08-30 | $9.92 | $9.92 | $9.89 | $9.91 | $9.91 | 208,383 |
| 2021-08-27 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 42,204 |
| 2021-08-26 | $9.91 | $9.92 | $9.85 | $9.88 | $9.88 | 3,814 |
| 2021-08-25 | $9.88 | $9.89 | $9.85 | $9.85 | $9.85 | 6,571 |
| 2021-08-24 | $9.91 | $9.91 | $9.88 | $9.90 | $9.90 | 42,719 |
| 2021-08-23 | $9.88 | $9.88 | $9.84 | $9.86 | $9.86 | 34,421 |
| 2021-08-20 | $9.87 | $9.89 | $9.84 | $9.84 | $9.84 | 27,887 |
| 2021-08-19 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 75,076 |
| 2021-08-18 | $9.89 | $9.91 | $9.88 | $9.89 | $9.89 | 62,611 |
| 2021-08-17 | $9.89 | $9.92 | $9.89 | $9.89 | $9.89 | 28,262 |
| 2021-08-16 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 108,543 |
| 2021-08-13 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 75,149 |
| 2021-08-12 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 56,380 |
| 2021-08-11 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 19,826 |
| 2021-08-10 | $9.90 | $9.91 | $9.88 | $9.91 | $9.91 | 60,691 |
| 2021-08-09 | $9.90 | $9.91 | $9.89 | $9.89 | $9.89 | 318,615 |
| 2021-08-06 | $9.88 | $9.91 | $9.88 | $9.89 | $9.89 | 123,667 |
| 2021-08-05 | $9.92 | $9.92 | $9.88 | $9.90 | $9.90 | 281,539 |
| 2021-08-04 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 2,651 |
| 2021-08-03 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 3,393 |
| 2021-08-02 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 6,242 |
| 2021-07-30 | $9.93 | $9.95 | $9.90 | $9.91 | $9.91 | 28,419 |
| 2021-07-29 | $9.90 | $10.01 | $9.90 | $9.92 | $9.92 | 114,552 |
| 2021-07-28 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 12,078 |
| 2021-07-27 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 3,003 |
| 2021-07-26 | $9.91 | $9.93 | $9.91 | $9.91 | $9.91 | 6,897 |
| 2021-07-23 | $9.92 | $9.92 | $9.90 | $9.92 | $9.92 | 14,056 |
| 2021-07-22 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 41,162 |
| 2021-07-21 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 401,976 |
| 2021-07-20 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 18,874 |
| 2021-07-19 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 32,133 |
| 2021-07-16 | $9.93 | $9.93 | $9.89 | $9.89 | $9.89 | 8,989 |
| 2021-07-15 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 44,946 |
| 2021-07-14 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 64,554 |
| 2021-07-13 | $9.93 | $9.93 | $9.89 | $9.90 | $9.90 | 211,140 |
| 2021-07-12 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 440,517 |
| 2021-07-09 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 1,337 |
| 2021-07-08 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 149,454 |
| 2021-07-07 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 1,431 |
| 2021-07-06 | $9.91 | $9.92 | $9.89 | $9.90 | $9.90 | 155,926 |
| 2021-07-02 | $9.93 | $9.93 | $9.90 | $9.91 | $9.91 | 23,438 |
| 2021-07-01 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 14,200 |
| 2021-06-30 | $9.92 | $9.93 | $9.90 | $9.90 | $9.90 | 142,247 |
| 2021-06-29 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 5,976 |
| 2021-06-28 | $9.92 | $9.93 | $9.91 | $9.93 | $9.93 | 16,950 |
| 2021-06-25 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 10,895 |
| 2021-06-24 | $9.92 | $9.93 | $9.90 | $9.90 | $9.90 | 34,295 |
| 2021-06-23 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 2,741 |
| 2021-06-22 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 13,997 |
| 2021-06-21 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 17,512 |
| 2021-06-18 | $9.94 | $9.95 | $9.92 | $9.93 | $9.93 | 10,644 |
| 2021-06-17 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 46,569 |
| 2021-06-16 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 418 |
| 2021-06-15 | $9.89 | $9.94 | $9.89 | $9.91 | $9.91 | 6,503 |
| 2021-06-14 | $9.92 | $9.92 | $9.88 | $9.91 | $9.91 | 40,356 |
| 2021-06-11 | $9.88 | $9.94 | $9.88 | $9.92 | $9.92 | 21,523 |
| 2021-06-10 | $9.89 | $9.90 | $9.88 | $9.89 | $9.89 | 19,196 |
| 2021-06-09 | $9.88 | $9.89 | $9.87 | $9.89 | $9.89 | 71,994 |
| 2021-06-08 | $9.86 | $9.88 | $9.86 | $9.86 | $9.86 | 119,279 |
| 2021-06-07 | $9.86 | $9.88 | $9.86 | $9.86 | $9.86 | 17,246 |
| 2021-06-04 | $9.86 | $9.87 | $9.84 | $9.86 | $9.86 | 8,556 |
| 2021-06-03 | $9.86 | $9.88 | $9.83 | $9.86 | $9.86 | 285,458 |
| 2021-06-02 | $9.83 | $9.86 | $9.83 | $9.85 | $9.85 | 21,368 |
| 2021-06-01 | $9.83 | $9.87 | $9.82 | $9.83 | $9.83 | 283,787 |
| 2021-05-28 | $9.84 | $9.85 | $9.83 | $9.83 | $9.83 | 242,503 |
| 2021-05-27 | $9.86 | $9.86 | $9.84 | $9.85 | $9.85 | 43,978 |
| 2021-05-26 | $9.83 | $9.87 | $9.83 | $9.86 | $9.86 | 215,202 |
| 2021-05-25 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 14,530 |
| 2021-05-24 | $9.84 | $9.86 | $9.83 | $9.83 | $9.83 | 5,639 |
| 2021-05-21 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 421,211 |
| 2021-05-20 | $9.80 | $9.87 | $9.80 | $9.83 | $9.83 | 126,879 |
| 2021-05-19 | $9.80 | $9.83 | $9.79 | $9.82 | $9.82 | 162,207 |
| 2021-05-18 | $9.85 | $9.86 | $9.80 | $9.81 | $9.81 | 129,304 |
| 2021-05-17 | $9.90 | $9.90 | $9.84 | $9.84 | $9.84 | 51,947 |
| 2021-05-14 | $9.87 | $9.88 | $9.85 | $9.86 | $9.86 | 286,053 |
| 2021-05-13 | $9.85 | $9.90 | $9.84 | $9.89 | $9.89 | 222,480 |
| 2021-05-12 | $9.88 | $9.88 | $9.82 | $9.85 | $9.85 | 482,558 |
| 2021-05-11 | $9.83 | $9.90 | $9.83 | $9.85 | $9.85 | 342,298 |
| 2021-05-10 | $9.93 | $9.94 | $9.90 | $9.90 | $9.90 | 727,292 |
| 2021-05-07 | $9.92 | $9.95 | $9.91 | $9.92 | $9.92 | 74,432 |
| 2021-05-06 | $9.94 | $9.96 | $9.91 | $9.91 | $9.91 | 426,260 |
| 2021-05-05 | $9.96 | $9.97 | $9.94 | $9.94 | $9.94 | 31,416 |
| 2021-05-04 | $9.99 | $10.00 | $9.95 | $9.95 | $9.95 | 68,280 |
| 2021-05-03 | $9.99 | $9.99 | $9.93 | $9.94 | $9.94 | 317,749 |
| 2021-04-30 | $9.90 | $9.94 | $9.87 | $9.92 | $9.92 | 2,017,459 |
| 2021-04-29 | $9.96 | $9.96 | $9.88 | $9.89 | $9.89 | 1,223,978 |
| 2021-04-28 | $9.93 | $9.94 | $9.85 | $9.89 | $9.89 | 11,786,874 |
| 2021-04-27 | $9.95 | $9.95 | $9.86 | $9.92 | $9.92 | 125,300 |
| 2021-04-26 | $9.94 | $9.96 | $9.87 | $9.87 | $9.87 | 257,703 |
| 2021-04-23 | $9.87 | $9.91 | $9.87 | $9.87 | $9.87 | 131,219 |
| 2021-04-22 | $9.83 | $9.92 | $9.83 | $9.90 | $9.90 | 105,178 |
| 2021-04-21 | $9.89 | $9.89 | $9.83 | $9.84 | $9.84 | 106,853 |
| 2021-04-20 | $9.93 | $9.93 | $9.85 | $9.85 | $9.85 | 70,189 |
| 2021-04-19 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 22,545 |
| 2021-04-16 | $10.00 | $10.09 | $9.93 | $9.95 | $9.95 | 8,332 |
| 2021-04-15 | $9.92 | $10.00 | $9.92 | $9.96 | $9.96 | 163,988 |
| 2021-04-14 | $10.05 | $10.05 | $9.95 | $9.97 | $9.97 | 18,045 |
| 2021-04-13 | $9.96 | $10.01 | $9.95 | $9.97 | $9.97 | 7,140 |
| 2021-04-12 | $9.92 | $10.02 | $9.92 | $9.95 | $9.95 | 108,238 |
| 2021-04-09 | $9.90 | $10.01 | $9.90 | $9.95 | $9.95 | 147,086 |
| 2021-04-08 | $9.90 | $10.00 | $9.90 | $9.95 | $9.95 | 30,978 |
| 2021-04-07 | $9.90 | $9.94 | $9.89 | $9.90 | $9.90 | 277,591 |
| 2021-04-06 | $10.06 | $10.06 | $9.85 | $9.91 | $9.91 | 374,843 |
| 2021-04-05 | $9.87 | $10.00 | $9.87 | $9.98 | $9.98 | 145,728 |
| 2021-04-01 | $9.88 | $9.95 | $9.87 | $9.94 | $9.94 | 6,511 |
| 2021-03-31 | $9.86 | $9.89 | $9.85 | $9.88 | $9.88 | 6,785 |
| 2021-03-30 | $9.83 | $9.87 | $9.82 | $9.86 | $9.86 | 57,591 |
| 2021-03-29 | $9.82 | $9.91 | $9.75 | $9.82 | $9.82 | 1,349,405 |
| 2021-03-26 | $9.85 | $9.86 | $9.81 | $9.82 | $9.82 | 64,693 |
| 2021-03-25 | $9.82 | $9.89 | $9.71 | $9.89 | $9.89 | 366,836 |
| 2021-03-24 | $9.94 | $9.95 | $9.80 | $9.88 | $9.88 | 99,621 |
| 2021-03-23 | $10.01 | $10.01 | $9.90 | $9.94 | $9.94 | 63,685 |
| 2021-03-22 | $10.10 | $10.17 | $10.00 | $10.01 | $10.01 | 337,874 |
| 2021-03-19 | $10.06 | $10.20 | $10.00 | $10.20 | $10.20 | 275,380 |
| 2021-03-18 | $10.20 | $10.20 | $10.09 | $10.15 | $10.15 | 88,490 |
| 2021-03-17 | $10.19 | $10.23 | $10.04 | $10.14 | $10.14 | 24,637 |
| 2021-03-16 | $10.24 | $10.28 | $10.16 | $10.25 | $10.25 | 25,378 |
| 2021-03-15 | $10.21 | $10.25 | $10.07 | $10.25 | $10.25 | 838,360 |
| 2021-03-12 | $10.25 | $10.30 | $10.21 | $10.26 | $10.26 | 21,011 |
| 2021-03-11 | $10.24 | $10.29 | $10.15 | $10.25 | $10.25 | 150,503 |
| 2021-03-10 | $10.14 | $10.25 | $10.14 | $10.25 | $10.25 | 43,206 |
| 2021-03-09 | $10.20 | $10.25 | $10.11 | $10.22 | $10.22 | 161,114 |
| 2021-03-08 | $10.02 | $10.21 | $10.01 | $10.20 | $10.20 | 126,402 |
| 2021-03-05 | $10.06 | $10.14 | $9.86 | $10.14 | $10.14 | 77,139 |
| 2021-03-04 | $10.08 | $10.11 | $9.90 | $10.10 | $10.10 | 551,816 |
| 2021-03-03 | $10.11 | $10.31 | $10.07 | $10.08 | $10.08 | 26,212 |
| 2021-03-02 | $10.35 | $10.50 | $10.06 | $10.29 | $10.29 | 70,345 |
| 2021-03-01 | $10.37 | $10.37 | $10.26 | $10.36 | $10.36 | 216,931 |
| 2021-02-26 | $10.50 | $10.50 | $10.28 | $10.46 | $10.46 | 271,712 |
| 2021-02-25 | $10.62 | $10.62 | $10.38 | $10.55 | $10.55 | 84,358 |
| 2021-02-24 | $10.74 | $10.75 | $10.60 | $10.64 | $10.64 | 24,970 |
| 2021-02-23 | $10.65 | $10.72 | $10.49 | $10.64 | $10.64 | 50,159 |
| 2021-02-22 | $10.73 | $10.75 | $10.65 | $10.70 | $10.70 | 59,622 |
| 2021-02-19 | $10.65 | $10.84 | $10.65 | $10.75 | $10.75 | 15,343 |
| 2021-02-18 | $10.83 | $10.88 | $10.64 | $10.69 | $10.69 | 10,017 |
| 2021-02-17 | $10.69 | $10.79 | $10.56 | $10.75 | $10.75 | 102,272 |
| 2021-02-16 | $10.80 | $11.33 | $10.53 | $10.53 | $10.53 | 273,851 |
| 2021-02-12 | $10.55 | $10.60 | $10.40 | $10.48 | $10.48 | 70,956 |
| 2021-02-11 | $10.56 | $10.65 | $10.46 | $10.51 | $10.51 | 93,070 |
| 2021-02-10 | $10.49 | $10.90 | $10.36 | $10.55 | $10.55 | 189,422 |
| 2021-02-09 | $10.56 | $10.84 | $10.50 | $10.68 | $10.68 | 7,275 |
| 2021-02-08 | $10.75 | $10.75 | $10.51 | $10.57 | $10.57 | 81,276 |
| 2021-02-05 | $11.25 | $11.88 | $10.75 | $10.87 | $10.87 | 9,290 |
| 2021-02-04 | $13.11 | $13.11 | $10.79 | $10.79 | $10.79 | 6,636 |