MCAI Historical Data

MCAI Page 6
Download
Date Close Price change Market cap Trading volume
Oct 27, 11 PM $ 23.06
+0.00%
$ 115.32 million $ 1.76 million
Oct 27, 2 PM $ 20.83
-0.42%
$ 104.15 million $ 1.64 million
Oct 27, 6 AM $ 0.0442
+0.00%
$ 220,856 $ 75,153
Oct 27, 5 AM $ 0.0443
-0.10%
$ 221,393 $ 75,705
Oct 27, 4 AM $ 0.0445
+0.00%
$ 222,301 $ 74,856
Oct 27, 3 AM $ 0.0445
-0.23%
$ 222,670 $ 75,183
Oct 27, 2 AM $ 0.0445
+9.13%
$ 222,610 $ 73,396
Oct 27, 1 AM $ 0.0408
+0.00%
$ 203,866 $ 66,681
Oct 27, 12 AM $ 0.0406
+0.04%
$ 203,109 $ 66,601
Oct 26, 6 PM $ 0.0395
+0.00%
$ 197,366 $ 64,105
Oct 26, 4 PM $ 0.0393
+0.00%
$ 196,690 $ 64,798
Oct 26, 3 PM $ 0.0398
+0.00%
$ 198,862 $ 62,259
Oct 26, 12 PM $ 0.0383
-0.58%
$ 191,521 $ 61,748
Oct 26, 4 AM $ 0.038
+0.76%
$ 189,967 $ 60,879
Oct 25, 11 PM $ 0.0378
+0.02%
$ 188,868 $ 60,431
Oct 25, 10 PM $ 0.0378
-3.05%
$ 188,991 $ 62,363
Oct 25, 2 PM $ 0.0406
-14.49%
$ 202,754 $ 63,694
Oct 25, 1 PM $ 0.0472
+16.55%
$ 235,780 $ 69,279
Oct 25, 12 PM $ 0.0404
+3.98%
$ 202,106 $ 55,254
Oct 25, 11 AM $ 0.0389
+0.93%
$ 194,276 $ 52,547
Oct 25, 8 AM $ 0.0375
+0.00%
$ 187,446 $ 50,133
Oct 25, 7 AM $ 0.0373
+0.81%
$ 186,625 $ 49,977
Oct 25, 6 AM $ 0.037
+2.37%
$ 184,822 $ 49,158
Oct 25, 3 AM $ 0.0362
+0.00%
$ 180,871 $ 48,101
Oct 25, 2 AM $ 0.0362
-2.44%
$ 180,871 $ 48,574
Oct 24, 6 PM $ 0.0366
+0.00%
$ 183,227 $ 52,696
Oct 24, 5 PM $ 0.0402
-4.99%
$ 201,093 $ 51,939
Oct 24, 4 PM $ 0.0425
-0.12%
$ 212,258 $ 53,517
Oct 24, 3 PM $ 0.0426
-6.27%
$ 213,039 $ 53,962
Oct 24, 2 PM $ 0.0455
-2.00%
$ 227,711 $ 56,504
Oct 24, 1 PM $ 0.0465
-0.35%
$ 232,502 $ 57,358
Oct 24, 12 PM $ 0.046
+2.04%
$ 230,183 $ 55,223
Oct 24, 10 AM $ 0.0453
-0.21%
$ 226,547 $ 55,075
Oct 24, 12 AM $ 0.0469
+1.35%
$ 234,681 $ 56,345
Oct 23, 4 PM $ 0.0461
+0.17%
$ 230,680 $ 55,183
Oct 23, 8 AM $ 22.22
+0.08%
$ 111.31 million $ 1.22 million
Oct 23, 7 AM $ 22.23
+8.76%
$ 111.15 million $ 1.18 million
Oct 22, 11 PM $ 19.89
-0.03%
$ 99.47 million $ 1.13 million
Oct 22, 10 PM $ 19.9
+0.00%
$ 99.49 million $ 1.13 million
Oct 22, 9 PM $ 18.97
+0.65%
$ 94.87 million $ 1.11 million
Oct 22, 8 PM $ 18.83
+0.55%
$ 93.77 million $ 1.11 million
Oct 22, 5 PM $ 18.66
+0.00%
$ 93.28 million $ 1.11 million
Oct 22, 2 PM $ 18.64
+0.00%
$ -- $ 1.1 million
Oct 22, 1 PM $ 18.67
-4.96%
$ 93.35 million $ 1.1 million
Oct 22, 9 AM $ 16.85
+2.78%
$ 83.83 million $ 1.03 million
Oct 22, 5 AM $ 16.27
-3.11%
$ 81.34 million $ 1.01 million
Oct 22, 4 AM $ 16.84
+0.74%
$ 84.19 million $ 976,921
Oct 22, 1 AM $ 16.03
+5.20%
$ 80.13 million $ 988,986
Oct 21, 7 PM $ 15.36
+0.00%
$ 76.79 million $ 976,619
Oct 21, 6 PM $ 15.19
+2.62%
$ 75.95 million $ 974,092